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

Barclays Plc (OP: BCLYF )

2.591 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 17, 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 31, 2011 2.850 2.850 2.840 2.840 3,805 +0.14(+5.19%)
Aug 30, 2011 2.700 2.720 2.700 2.700 279,020 +0.07(+2.66%)
Aug 29, 2011 2.630 2.630 2.630 2.630 660 +0.14(+5.62%)
Aug 26, 2011 2.490 2.490 2.490 2.490 210 -0.11(-4.23%)
Aug 25, 2011 2.590 2.690 2.520 2.600 7,952 +0.20(+8.33%)
Aug 24, 2011 2.400 2.400 2.400 2.400 3,700 +0.05(+2.13%)
Aug 23, 2011 2.350 2.350 2.350 2.350 2,200 -0.01(-0.42%)
Aug 22, 2011 2.340 2.450 2.340 2.360 14,360 -0.21(-8.17%)
Aug 19, 2011 2.500 2.580 2.500 2.570 2,889 -0.04(-1.53%)
Aug 18, 2011 2.650 2.650 2.600 2.610 2,500 -0.26(-9.06%)
Aug 15, 2011 2.870 2.870 2.870 0 +0.12(+4.36%)
Aug 11, 2011 2.750 2.750 2.750 0 +0.10(+3.77%)
Aug 10, 2011 2.740 2.860 2.650 2.650 6,483 -0.25(-8.62%)
Aug 09, 2011 2.810 2.900 2.740 2.900 5,810 +0.20(+7.41%)
Aug 08, 2011 2.950 2.950 2.700 2.700 7,320 -0.32(-10.60%)
Aug 05, 2011 3.210 3.210 3.020 3.020 1,448 -0.13(-4.13%)
Aug 04, 2011 3.170 3.250 3.150 3.150 4,832 -0.25(-7.35%)
Aug 03, 2011 3.480 3.480 3.400 3.400 16,991 -0.14(-3.95%)
Aug 02, 2011 3.560 3.560 3.540 3.540 1,000 +0.05(+1.43%)
Aug 01, 2011 3.530 3.530 3.480 3.490 8,176 -0.11(-3.06%)
Jul 27, 2011 3.600 3.600 3.600 0 -0.07(-1.91%)
Jul 26, 2011 3.670 3.670 3.670 3.670 610 -0.01(-0.27%)
Jul 25, 2011 3.680 3.680 3.680 3.680 780 -0.18(-4.66%)
Jul 21, 2011 3.860 3.860 3.860 0 +0.36(+10.29%)
Jul 20, 2011 3.500 3.500 3.500 3.500 200 +0.10(+2.94%)
Jul 19, 2011 3.330 3.400 3.330 3.400 36,782 +0.08(+2.41%)
Jul 18, 2011 3.390 3.390 3.320 3.320 13,340 -0.23(-6.48%)
Jul 15, 2011 3.570 3.570 3.550 3.550 1,541 -0.08(-2.20%)
Jul 14, 2011 3.620 3.630 3.620 3.630 1,440 +0.01(+0.28%)
Jul 13, 2011 3.600 3.750 3.600 3.620 1,330 -0.12(-3.21%)
Jul 11, 2011 3.740 3.740 3.740 0 -0.22(-5.56%)
Jul 07, 2011 3.960 3.960 3.960 0 -0.27(-6.38%)
Jul 05, 2011 4.230 4.230 4.230 0 +0.05(+1.20%)
Jul 01, 2011 4.130 4.180 4.130 4.180 1,700 +0.21(+5.29%)
Jun 30, 2011 3.970 3.970 3.970 3.970 6,420 +0.04(+1.02%)
Jun 29, 2011 3.930 3.930 3.930 3.930 2,000 +0.18(+4.80%)
Jun 27, 2011 3.750 3.750 3.750 0 -0.02(-0.53%)
Jun 24, 2011 3.800 3.800 3.700 3.770 105,279 -0.12(-3.08%)
Jun 23, 2011 3.880 3.890 3.800 3.890 101,538 -0.10(-2.51%)
Jun 22, 2011 4.020 4.020 3.990 3.990 6,915 -0.13(-3.16%)
Jun 21, 2011 4.120 4.120 4.120 4.120 340 +0.11(+2.74%)
Jun 20, 2011 4.010 4.010 4.010 4.010 110 -0.09(-2.20%)
Jun 17, 2011 4.101 4.101 4.100 4.100 4,056 +0.08(+1.99%)
Jun 16, 2011 4.020 4.020 4.020 4.020 7,725 -0.07(-1.71%)
Jun 15, 2011 4.140 4.140 4.090 4.090 12,493 -0.21(-4.88%)
Jun 14, 2011 4.280 4.300 4.280 4.300 901 +0.13(+3.12%)
Jun 13, 2011 4.170 4.170 4.170 4.170 1,100 +0.10(+2.46%)
Jun 10, 2011 4.070 4.070 4.070 4.070 2,000 -0.26(-6.00%)
Jun 09, 2011 4.170 4.330 4.170 4.330 1,900 +0.13(+3.10%)
Jun 08, 2011 4.242 4.242 4.200 4.200 1,439 +0.02(+0.48%)
Jun 06, 2011 4.180 4.180 4.180 19,659 -0.09(-2.11%)
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.