Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.520 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.640 4.650 4.570 4.650 34,060 +0.08(+1.75%)
Feb 27, 2013 4.490 4.650 4.490 4.570 33,706 +0.09(+2.01%)
Feb 26, 2013 4.560 4.560 4.480 4.480 430 -0.08(-1.75%)
Feb 25, 2013 4.630 4.630 4.560 4.560 3,118 -0.06(-1.30%)
Feb 22, 2013 4.653 4.653 4.620 4.620 2,978 -0.26(-5.23%)
Feb 20, 2013 4.875 4.875 4.875 4.875 0 -0.07(-1.51%)
Feb 19, 2013 4.950 4.950 4.950 4.950 16,065 +0.04(+0.81%)
Feb 15, 2013 4.940 5.040 4.910 4.910 16,632 +0.04(+0.82%)
Feb 14, 2013 4.901 4.910 4.870 4.870 18,750 -0.15(-2.91%)
Feb 13, 2013 5.050 5.130 5.016 5.016 85,090 -0.11(-2.22%)
Feb 12, 2013 4.970 5.130 4.970 5.130 16,512 +0.37(+7.77%)
Feb 11, 2013 4.660 4.760 4.660 4.760 19,432 +0.06(+1.28%)
Feb 08, 2013 4.650 4.700 4.650 4.700 18,329 +0.15(+3.27%)
Feb 07, 2013 4.551 4.551 4.551 4.551 420 -0.02(-0.42%)
Feb 06, 2013 4.590 4.590 4.570 4.570 480 -0.01(-0.13%)
Feb 04, 2013 4.576 4.576 4.576 4.576 1,424 -0.12(-2.64%)
Jan 29, 2013 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 25, 2013 4.700 4.700 4.700 608 -0.06(-1.26%)
Jan 24, 2013 4.660 4.760 4.660 4.760 13,665 +0.05(+1.06%)
Jan 22, 2013 4.710 4.710 4.710 0 -0.00(-0.06%)
Jan 17, 2013 4.713 4.713 4.713 137,250 +0.08(+1.79%)
Jan 16, 2013 4.630 4.630 4.630 4.630 220 -0.07(-1.49%)
Jan 15, 2013 4.750 4.750 4.630 4.700 5,009 +0.00(+0.00%)
Jan 10, 2013 4.700 4.700 4.700 0 +0.04(+0.77%)
Jan 09, 2013 4.664 4.664 4.664 4.664 1,900 +0.11(+2.51%)
Jan 08, 2013 4.530 4.551 4.530 4.550 135,672 +0.06(+1.34%)
Jan 04, 2013 4.490 4.490 4.490 4.490 4,210 +0.10(+2.28%)
Jan 03, 2013 4.390 4.390 4.390 4.390 14,886 +0.08(+1.86%)
Dec 31, 2012 4.310 4.310 4.310 0 +0.14(+3.36%)
Dec 28, 2012 4.160 4.170 4.160 4.170 8,670 -0.10(-2.41%)
Dec 27, 2012 4.350 4.350 4.200 4.273 4,590 +0.08(+1.98%)
Dec 26, 2012 4.190 4.190 4.190 4.190 150 +0.01(+0.24%)
Dec 24, 2012 4.190 4.201 4.180 4.180 289,349 -0.02(-0.48%)
Dec 21, 2012 4.340 4.340 4.200 4.200 55,409 -0.15(-3.45%)
Dec 20, 2012 4.300 4.350 4.280 4.350 33,339 +0.05(+1.16%)
Dec 19, 2012 4.320 4.350 4.300 4.300 133,004 +0.10(+2.38%)
Dec 18, 2012 4.150 4.200 4.150 4.200 176,254 +0.11(+2.69%)
Dec 17, 2012 4.100 4.121 4.090 4.090 29,637 +0.02(+0.49%)
Dec 14, 2012 4.070 4.070 4.070 4.070 6,260 +0.04(+0.99%)
Dec 13, 2012 4.060 4.060 4.030 4.030 21,658 -0.01(-0.25%)
Dec 12, 2012 3.970 4.040 3.970 4.040 1,160 +0.09(+2.28%)
Dec 11, 2012 3.950 3.950 3.950 3.950 2,979 +0.01(+0.25%)
Dec 10, 2012 3.950 3.973 3.940 3.940 2,794 -0.03(-0.76%)
Dec 07, 2012 4.050 4.050 3.970 3.970 4,200 -0.03(-0.75%)
Dec 06, 2012 3.980 4.024 3.960 4.000 146,199 +0.09(+2.30%)
Dec 05, 2012 3.880 3.911 3.880 3.910 3,735 +0.02(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.