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

Barclays Plc (OP: BCLYF )

2.725 -0.055 (-1.98%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 4, 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 (%)
Jul 31, 2008 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Jul 30, 2008 6.750 6.750 6.750 6.750 5,000 -0.20(-2.88%)
Jul 29, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 28, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 25, 2008 6.950 6.950 6.950 6.950 300 -0.03(-0.39%)
Jul 24, 2008 6.978 6.978 6.978 6.978 5,393 +0.53(+8.18%)
Jul 23, 2008 6.450 6.450 6.450 6.450 921 +0.00(+0.00%)
Jul 22, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jul 21, 2008 6.294 6.450 6.450 6.450 200 +0.16(+2.48%)
Jul 18, 2008 6.294 6.294 6.294 6.294 246,057 +0.39(+6.55%)
Jul 17, 2008 5.200 5.908 5.881 5.907 2,600,000 +0.71(+13.60%)
Jul 16, 2008 5.200 5.200 4.990 5.200 203,798 -0.20(-3.70%)
Jul 15, 2008 5.400 5.400 5.250 5.400 1,300 +0.04(+0.70%)
Jul 14, 2008 5.363 5.363 5.363 5.363 2,600 -0.14(-2.50%)
Jul 11, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 10, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 09, 2008 5.500 5.500 5.500 5.500 3,490 +0.00(+0.00%)
Jul 08, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 07, 2008 5.500 5.500 5.450 5.500 2,128 -0.05(-0.90%)
Jul 04, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 03, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 02, 2008 5.550 5.550 5.550 5.550 1,584 +0.00(+0.00%)
Jul 01, 2008 5.550 5.550 5.550 5.550 450 -0.15(-2.63%)
Jun 30, 2008 5.700 5.700 5.700 5.700 5,356 -0.63(-9.95%)
Jun 27, 2008 6.330 6.330 6.330 6.330 12,521 +0.00(+0.00%)
Jun 26, 2008 6.330 6.330 6.330 6.330 9,667 +0.31(+5.13%)
Jun 25, 2008 6.021 6.021 6.021 6.021 0 +0.00(+0.00%)
Jun 24, 2008 6.021 6.021 6.021 6.021 3,154 +0.17(+2.92%)
Jun 23, 2008 6.283 5.900 5.850 5.850 2,494 -0.43(-6.89%)
Jun 20, 2008 6.283 6.283 6.283 6.283 3,343 -0.07(-1.06%)
Jun 19, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 18, 2008 6.350 6.350 6.350 6.350 28,800 +0.00(+0.00%)
Jun 17, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 16, 2008 6.350 6.350 6.350 6.350 510 +0.35(+5.83%)
Jun 13, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 12, 2008 6.000 6.096 6.000 6.000 2,220 -0.08(-1.35%)
Jun 11, 2008 6.082 6.082 6.082 6.082 5,500 -0.17(-2.69%)
Jun 10, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 09, 2008 6.250 6.500 6.250 6.250 555 -0.51(-7.52%)
Jun 06, 2008 6.758 6.758 6.758 6.758 633 -0.24(-3.46%)
Jun 05, 2008 7.000 7.050 7.000 7.000 3,144 +0.03(+0.37%)
Jun 04, 2008 6.974 6.974 6.974 6.974 3,494 -0.08(-1.14%)
Jun 03, 2008 7.054 7.089 6.900 7.054 140,735 +0.00(+0.06%)
Jun 02, 2008 7.050 7.050 7.050 7.050 1,000 -0.55(-7.24%)
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%)
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.