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

Barclays Plc (OP: BCLYF )

2.652 +0.132 (+5.24%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 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 (%)
May 30, 2008 7.448 7.600 7.600 7.600 1,000 +0.15(+2.05%)
May 29, 2008 7.448 7.448 7.448 7.448 10,000 -0.10(-1.36%)
May 28, 2008 7.550 7.550 7.550 7.550 2,250 -0.10(-1.31%)
May 27, 2008 7.784 7.650 7.650 7.650 1,532 -0.13(-1.72%)
May 26, 2008 7.784 7.784 7.784 7.784 1,156 +0.00(+0.00%)
May 23, 2008 7.784 7.784 7.784 7.784 1,156 -0.37(-4.50%)
May 22, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
May 21, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
May 20, 2008 8.150 8.150 7.800 8.150 202,022 +0.05(+0.58%)
May 19, 2008 8.000 8.103 8.103 8.103 3,490 +0.10(+1.29%)
May 16, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 15, 2008 8.000 8.000 8.000 8.000 7,600 -0.95(-10.61%)
May 14, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 13, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 12, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 09, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 08, 2008 8.950 8.950 8.950 8.950 100 -0.23(-2.51%)
May 07, 2008 9.180 9.180 9.180 9.180 200 -0.12(-1.29%)
May 06, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 05, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 02, 2008 8.970 9.300 9.300 9.300 500 +0.33(+3.68%)
May 01, 2008 8.970 8.970 8.970 8.970 0 +0.00(+0.00%)
Apr 30, 2008 8.970 8.970 8.970 8.970 0 +0.00(+0.00%)
Apr 29, 2008 8.970 8.970 8.970 8.970 16,643 +0.05(+0.51%)
Apr 28, 2008 8.925 8.925 8.925 8.925 0 +0.00(+0.00%)
Apr 25, 2008 8.925 8.925 8.925 8.925 0 +0.00(+0.00%)
Apr 24, 2008 8.925 8.925 8.925 8.925 0 +0.00(+0.00%)
Apr 23, 2008 8.925 8.925 8.925 8.925 700 -0.39(-4.14%)
Apr 22, 2008 9.310 9.310 9.310 9.310 3,800 -0.49(-5.00%)
Apr 21, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 18, 2008 9.800 9.800 9.794 9.800 1,083 +1.10(+12.64%)
Apr 17, 2008 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 16, 2008 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 15, 2008 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 14, 2008 8.700 8.700 8.700 8.700 20,700 +0.00(+0.00%)
Apr 11, 2008 9.200 8.700 8.700 8.700 347 -0.50(-5.43%)
Apr 10, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Apr 09, 2008 9.200 9.200 9.200 9.200 1,750 -0.10(-1.08%)
Apr 08, 2008 9.680 9.300 9.300 9.300 1,494 -0.38(-3.93%)
Apr 07, 2008 9.680 9.680 9.680 9.680 0 +0.00(+0.00%)
Apr 04, 2008 9.680 9.741 9.680 9.680 81,942 +0.11(+1.14%)
Apr 03, 2008 9.571 9.571 9.571 9.571 500 -0.33(-3.33%)
Apr 02, 2008 8.888 9.900 9.900 9.900 583 +1.01(+11.38%)
Apr 01, 2008 8.888 8.888 8.888 8.888 0 +0.00(+0.00%)
Mar 31, 2008 8.888 8.888 8.888 8.888 0 +0.00(+0.00%)
Mar 28, 2008 8.888 8.888 8.888 8.888 0 +0.00(+0.00%)
Mar 27, 2008 8.888 8.888 8.888 8.888 0 +0.00(+0.00%)
Mar 26, 2008 9.050 8.888 8.888 8.888 17,241 +0.14(+1.58%)
Mar 25, 2008 0.0500 8.750 8.750 8.750 25 +0.00(+0.00%)
Mar 24, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 21, 2008 8.750 8.750 8.430 8.750 4,500 +0.00(+0.00%)
Mar 20, 2008 8.750 8.750 8.430 8.750 4,500 +0.23(+2.70%)
Mar 19, 2008 8.520 8.520 8.520 8.520 2,000 +0.48(+5.97%)
Mar 18, 2008 8.040 8.040 8.040 8.040 0 +0.00(+0.00%)
Mar 17, 2008 8.040 8.040 8.040 8.040 39,890 -1.16(-12.61%)
Mar 14, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 13, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 12, 2008 9.200 9.200 9.200 9.200 15,585 +0.54(+6.24%)
Mar 11, 2008 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Mar 10, 2008 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Mar 07, 2008 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Mar 06, 2008 8.780 8.660 8.660 8.660 3,450 -0.12(-1.37%)
Mar 05, 2008 8.970 8.780 8.780 8.780 3,000 -0.19(-2.12%)
Mar 04, 2008 8.970 8.970 8.970 8.970 1,423 -0.78(-8.00%)
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.