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

Barclays Plc (OP: BCLYF )

2.780 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 3, 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 (%)
Aug 26, 2010 4.600 4.600 4.600 0 +0.10(+2.22%)
Aug 25, 2010 4.548 4.548 4.500 4.500 2,254 -0.20(-4.26%)
Aug 19, 2010 4.700 4.700 4.700 0 -0.35(-6.93%)
Aug 17, 2010 5.050 5.050 5.050 0 +0.20(+4.04%)
Aug 13, 2010 4.854 4.854 4.854 0 +0.14(+3.06%)
Aug 12, 2010 4.710 4.710 4.710 4.710 1,460 -0.69(-12.78%)
Aug 09, 2010 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 02, 2010 5.400 5.400 5.400 0 +0.20(+3.85%)
Jul 30, 2010 5.200 5.200 5.200 5.200 1,474 -0.11(-2.10%)
Jul 29, 2010 5.312 5.312 5.312 5.312 6,000 +0.71(+15.47%)
Jul 23, 2010 4.600 4.600 4.600 0 +0.02(+0.44%)
Jul 22, 2010 4.580 4.580 4.580 4.580 181,904 +0.18(+4.09%)
Jul 20, 2010 4.400 4.400 4.400 0 -0.19(-4.14%)
Jul 15, 2010 4.590 4.590 4.590 0 -0.01(-0.22%)
Jul 13, 2010 4.600 4.600 4.600 4.600 0 +0.30(+6.98%)
Jul 07, 2010 4.300 4.300 4.300 0 +0.20(+4.88%)
Jul 06, 2010 4.100 4.100 4.100 4.100 3,750 +0.10(+2.50%)
Jul 02, 2010 3.980 4.150 3.950 4.000 2,695 -0.01(-0.25%)
Jul 01, 2010 4.010 4.010 4.010 4.010 332,000 +0.11(+2.82%)
Jun 30, 2010 4.000 4.000 3.900 3.900 24,636 -0.12(-2.99%)
Jun 29, 2010 4.150 4.150 4.020 4.020 100,960 -0.18(-4.29%)
Jun 24, 2010 4.200 4.200 4.200 0 -0.40(-8.70%)
Jun 23, 2010 4.450 4.600 4.450 4.600 4,491 +0.00(+0.00%)
Jun 16, 2010 4.600 4.600 4.600 0 +0.10(+2.22%)
Jun 15, 2010 4.400 4.500 4.400 4.500 1,547 +0.45(+11.11%)
Jun 09, 2010 4.050 4.050 4.050 0 +0.20(+5.19%)
Jun 08, 2010 3.922 3.922 3.850 3.850 12,183 -0.20(-4.94%)
Jun 07, 2010 4.050 4.050 4.050 4.050 4,010 -0.25(-5.81%)
Jun 03, 2010 4.300 4.300 4.300 0 +0.15(+3.61%)
May 21, 2010 4.150 4.150 4.150 0 +0.15(+3.75%)
May 20, 2010 4.000 4.000 4.000 4.000 993 -0.10(-2.44%)
May 19, 2010 4.100 4.100 4.100 4.100 460 -0.38(-8.48%)
May 18, 2010 4.400 4.480 4.330 4.480 1,526 -0.36(-7.44%)
May 12, 2010 4.840 4.840 4.840 0 -0.16(-3.20%)
May 11, 2010 5.000 5.000 5.000 5.000 300 +0.25(+5.26%)
May 10, 2010 4.750 4.750 4.750 4.750 160 +0.54(+12.83%)
May 07, 2010 4.170 4.350 4.000 4.210 18,093 -0.21(-4.75%)
May 06, 2010 4.650 4.750 4.420 4.420 37,762 -0.52(-10.53%)
May 05, 2010 4.940 4.940 4.940 4.940 2,037 -0.16(-3.14%)
May 03, 2010 5.100 5.100 5.100 5.100 0 -0.10(-1.92%)
Apr 30, 2010 5.200 5.200 5.200 5.200 1,000 -0.30(-5.45%)
Apr 23, 2010 5.500 5.500 5.500 5.500 0 -0.10(-1.79%)
Apr 22, 2010 5.600 5.600 5.600 5.600 100 -0.25(-4.27%)
Apr 15, 2010 5.850 5.850 5.850 5.850 34,315 +0.20(+3.54%)
Apr 14, 2010 5.650 5.650 5.650 5.650 123 +0.15(+2.73%)
Apr 12, 2010 5.500 5.500 5.500 5.500 0 +0.10(+1.85%)
Apr 09, 2010 5.417 5.417 5.400 5.400 18,254 -0.10(-1.82%)
Apr 06, 2010 5.500 5.500 5.500 5.500 15,950 +0.00(+0.00%)
Apr 05, 2010 5.500 5.500 5.500 5.500 276 +0.16(+3.00%)
Mar 31, 2010 5.340 5.340 5.340 0 -0.06(-1.11%)
Mar 30, 2010 5.400 5.400 5.400 5.400 1,530 +0.05(+0.93%)
Mar 29, 2010 5.450 5.450 5.350 5.350 32,035 +0.08(+1.57%)
Mar 22, 2010 5.268 5.268 5.268 5.268 0 -0.18(-3.35%)
Mar 19, 2010 5.450 5.450 5.450 5.450 420 +0.00(+0.00%)
Mar 18, 2010 5.450 5.450 5.450 5.450 6,030 -0.01(-0.26%)
Mar 17, 2010 5.464 5.464 5.464 5.464 2,885 +0.25(+4.83%)
Mar 15, 2010 5.212 5.212 5.212 5.212 0 -0.09(-1.65%)
Mar 12, 2010 5.300 5.300 5.250 5.300 13,276 +0.25(+4.95%)
Mar 11, 2010 5.140 5.140 5.050 5.050 20,411 -0.07(-1.31%)
Mar 10, 2010 5.117 5.117 5.117 5.117 52,745 -0.03(-0.64%)
Mar 09, 2010 5.150 5.150 5.150 5.150 3,000 +0.05(+0.98%)
Mar 08, 2010 5.100 5.100 5.100 5.100 888 +0.00(+0.00%)
Mar 05, 2010 5.100 5.100 5.100 5.100 14,378 +0.12(+2.41%)
Mar 04, 2010 4.980 4.980 4.980 4.980 4,488 +0.28(+5.96%)
Mar 02, 2010 4.700 4.700 4.700 0 -0.04(-0.88%)
Feb 25, 2010 4.742 4.742 4.742 0 -0.15(-3.08%)
Feb 24, 2010 4.892 4.892 4.892 4.892 642 +0.19(+4.09%)
Feb 19, 2010 4.700 4.700 4.700 0 +0.05(+1.08%)
Feb 17, 2010 4.650 4.650 4.650 0 +0.65(+16.25%)
Feb 12, 2010 4.000 4.000 4.000 0 -0.20(-4.76%)
Feb 11, 2010 4.240 4.240 4.200 4.200 920 +0.00(+0.00%)
Feb 10, 2010 4.425 4.425 4.200 4.200 920 +0.12(+2.94%)
Feb 08, 2010 4.080 4.080 4.080 0 -0.02(-0.49%)
Feb 05, 2010 4.100 4.135 4.100 4.100 113,294 -0.10(-2.38%)
Feb 04, 2010 4.400 4.400 4.200 4.200 1,287 -0.35(-7.69%)
Feb 02, 2010 4.550 4.550 4.550 380 +0.35(+8.33%)
Jan 29, 2010 4.200 4.200 4.200 0 -0.14(-3.19%)
Jan 28, 2010 4.338 4.338 4.338 4.338 1,717 -0.11(-2.51%)
Jan 27, 2010 4.450 4.450 4.450 4.450 1,628 +0.12(+2.66%)
Jan 22, 2010 4.335 4.335 4.335 0 -0.32(-6.78%)
Jan 21, 2010 4.650 4.650 4.650 4.650 660 -0.46(-9.03%)
Jan 19, 2010 5.112 5.112 5.112 0 -0.04(-0.75%)
Jan 13, 2010 5.150 5.150 5.150 0 +0.45(+9.57%)
Jan 05, 2010 4.700 4.700 4.700 0 +0.05(+1.08%)
Jan 04, 2010 4.400 4.650 4.400 4.650 3,482 +0.35(+8.14%)
Dec 29, 2009 4.300 4.300 4.300 0 -0.05(-1.15%)
Dec 22, 2009 4.350 4.350 4.350 2,759 -0.30(-6.45%)
Dec 16, 2009 4.650 4.650 4.650 4.650 0 -0.05(-1.06%)
Dec 14, 2009 4.700 4.700 4.700 0 +0.10(+2.17%)
Dec 11, 2009 4.640 4.640 4.600 4.600 2,740 +0.07(+1.52%)
Dec 10, 2009 4.531 4.531 4.531 4.531 902 -0.04(-0.85%)
Dec 09, 2009 4.550 4.570 4.550 4.570 2,598 -0.53(-10.39%)
Dec 04, 2009 5.100 5.100 5.100 5.100 0 +0.10(+2.00%)
Dec 03, 2009 5.000 5.000 5.000 5.000 500 -4.70(-48.45%)
Dec 02, 2009 4.911 9.700 4.700 9.700 180,285 +5.00(+106.38%)
Dec 01, 2009 4.900 4.900 4.700 4.700 6,159 -0.50(-9.62%)
Nov 23, 2009 5.200 5.200 5.200 0 -0.45(-7.96%)
Nov 09, 2009 5.650 5.650 5.650 0 +0.29(+5.41%)
Nov 06, 2009 5.360 5.360 5.360 5.360 450 -0.09(-1.65%)
Nov 04, 2009 5.450 5.450 5.450 5.450 0 +0.10(+1.87%)
Oct 29, 2009 5.350 5.350 5.350 5.350 0 -0.04(-0.67%)
Oct 28, 2009 5.400 5.400 5.386 5.386 16,188 -0.08(-1.54%)
Oct 27, 2009 5.516 5.516 5.470 5.470 3,582 -0.18(-3.19%)
Oct 26, 2009 5.650 5.650 5.650 5.650 15,060 -0.38(-6.27%)
Oct 23, 2009 6.028 6.028 6.028 6.028 819 +0.11(+1.83%)
Oct 21, 2009 5.920 5.920 5.920 5.920 0 +0.02(+0.34%)
Oct 20, 2009 5.900 5.900 5.900 5.900 54,235 -0.27(-4.38%)
Oct 15, 2009 6.170 6.170 6.170 7,500 +0.37(+6.38%)
Oct 14, 2009 5.800 5.800 5.800 5.800 1,256 -0.35(-5.69%)
Oct 12, 2009 6.150 6.150 6.150 0 +0.13(+2.23%)
Oct 09, 2009 6.016 6.016 6.016 6.016 73,765 +0.27(+4.62%)
Oct 05, 2009 5.750 5.750 5.750 5.750 0 +0.05(+0.83%)
Oct 02, 2009 5.702 5.702 5.702 5.702 1,120 +0.00(+0.04%)
Sep 28, 2009 5.700 5.700 5.700 5.700 3,000 +0.11(+1.97%)
Sep 25, 2009 5.900 5.900 5.590 5.590 1,069 -0.36(-6.05%)
Sep 24, 2009 5.950 5.950 5.950 5.950 7,441 -0.07(-1.16%)
Sep 22, 2009 6.020 6.020 6.020 0 +0.12(+2.03%)
Sep 21, 2009 5.860 5.980 5.860 5.900 43,674 -0.15(-2.48%)
Sep 18, 2009 6.050 6.050 6.050 6.050 3,966 -0.15(-2.42%)
Sep 16, 2009 6.200 6.200 6.200 0 +0.10(+1.64%)
Sep 11, 2009 6.100 6.100 6.100 0 +0.10(+1.67%)
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.