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

Barclays Plc (OP: BCLYF )

2.685 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, May 28, 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 (%)
Sep 30, 2013 4.310 4.320 4.230 4.230 15,887 +0.01(+0.24%)
Sep 27, 2013 4.320 4.330 4.200 4.220 8,293 -0.04(-0.99%)
Sep 26, 2013 4.340 4.340 4.250 4.262 31,174 -0.10(-2.37%)
Sep 25, 2013 4.430 4.430 4.365 4.365 5,920 -0.03(-0.78%)
Sep 24, 2013 4.360 4.410 4.360 4.400 9,200 +0.20(+4.76%)
Sep 23, 2013 4.210 4.330 4.200 4.200 1,000 -0.51(-10.80%)
Sep 17, 2013 4.709 4.709 4.709 0 -0.09(-1.90%)
Sep 16, 2013 4.790 4.870 4.790 4.800 3,973 +0.02(+0.42%)
Sep 13, 2013 4.690 4.780 4.690 4.780 3,425 +0.02(+0.42%)
Sep 12, 2013 4.760 4.760 4.760 4.760 15,000 -0.12(-2.39%)
Sep 11, 2013 4.763 4.877 4.763 4.877 7,680 +0.13(+2.71%)
Sep 10, 2013 4.748 4.748 4.748 4.748 500 +0.05(+1.02%)
Sep 09, 2013 4.692 4.700 4.660 4.700 5,713 +0.10(+2.17%)
Sep 06, 2013 4.570 4.600 4.570 4.600 2,000 +0.03(+0.66%)
Sep 05, 2013 4.570 4.570 4.570 4.570 2,500 +0.08(+1.78%)
Sep 04, 2013 4.410 4.490 4.410 4.490 2,390 +0.10(+2.28%)
Sep 03, 2013 4.340 4.390 4.330 4.390 18,254 -0.02(-0.45%)
Aug 30, 2013 4.320 4.410 4.320 4.410 14,567 +0.09(+2.08%)
Aug 29, 2013 4.330 4.360 4.320 4.320 51,863 -0.02(-0.46%)
Aug 28, 2013 4.380 4.380 4.340 4.340 8,675 -0.01(-0.23%)
Aug 27, 2013 4.399 4.399 4.350 4.350 6,670 -0.09(-1.98%)
Aug 26, 2013 4.380 4.438 4.380 4.438 2,034 -0.00(-0.05%)
Aug 23, 2013 4.440 4.440 4.440 4.440 3,141 +0.02(+0.45%)
Aug 21, 2013 4.420 4.420 4.420 0 +0.02(+0.45%)
Aug 20, 2013 4.400 4.400 4.400 4.400 250 -0.10(-2.22%)
Aug 19, 2013 4.500 4.500 4.500 4.500 2,620 +0.07(+1.58%)
Aug 16, 2013 4.400 4.430 4.400 4.430 6,440 +0.08(+1.84%)
Aug 14, 2013 4.350 4.350 4.350 0 +0.01(+0.23%)
Aug 12, 2013 4.340 4.340 4.340 0 -0.09(-1.94%)
Aug 09, 2013 4.426 4.426 4.426 4.426 462 +0.07(+1.58%)
Aug 07, 2013 4.357 4.357 4.357 0 +0.07(+1.56%)
Aug 06, 2013 4.300 4.310 4.290 4.290 11,810 -0.01(-0.23%)
Aug 05, 2013 4.300 4.314 4.300 4.300 11,591 -0.08(-1.71%)
Aug 01, 2013 4.375 4.375 4.375 0 -0.11(-2.34%)
Jul 30, 2013 4.480 4.480 4.480 0 -0.21(-4.48%)
Jul 29, 2013 4.840 4.840 4.690 4.690 1,700 -0.26(-5.25%)
Jul 26, 2013 4.950 4.950 4.950 4.950 2,317 +0.09(+1.85%)
Jul 25, 2013 4.860 4.860 4.860 4.860 89,783 +0.01(+0.21%)
Jul 24, 2013 4.882 4.882 4.850 4.850 21,201 -0.04(-0.82%)
Jul 23, 2013 4.930 5.000 4.890 4.890 27,023 -0.04(-0.81%)
Jul 22, 2013 4.904 4.930 4.904 4.930 4,205 +0.11(+2.39%)
Jul 19, 2013 4.800 4.815 4.800 4.815 690 +0.22(+4.67%)
Jul 16, 2013 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 15, 2013 4.600 4.600 4.600 4.600 380 +0.06(+1.28%)
Jul 10, 2013 4.542 4.542 4.542 0 +0.09(+2.07%)
Jul 09, 2013 4.450 4.450 4.450 4.450 9,232 +0.00(+0.00%)
Jul 08, 2013 4.400 4.450 4.400 4.450 13,285 +0.10(+2.30%)
Jul 05, 2013 4.330 4.350 4.330 4.350 3,600 +0.21(+5.07%)
Jul 02, 2013 4.140 4.140 4.140 0 -0.13(-3.04%)
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.