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 29, 2017 2.534 2.534 2.510 2.510 1,000 +0.03(+1.21%)
Sep 27, 2017 2.480 2.480 2.480 2 -0.01(-0.22%)
Sep 26, 2017 2.486 2.486 2.486 2.486 473 -0.06(-2.53%)
Sep 22, 2017 2.550 2.550 2.550 0 +0.00(+0.00%)
Sep 21, 2017 2.550 2.550 2.550 2.550 45,792 +0.05(+2.00%)
Sep 20, 2017 2.430 2.500 2.430 2.500 29,260 +0.03(+1.21%)
Sep 19, 2017 2.502 2.502 2.470 2.470 131,471 -0.08(-3.14%)
Sep 18, 2017 2.482 2.550 2.460 2.550 69,631 +0.04(+1.59%)
Sep 15, 2017 2.470 2.510 2.470 2.510 10,501 +0.05(+2.03%)
Sep 14, 2017 2.470 2.484 2.460 2.460 12,251 -0.01(-0.40%)
Sep 12, 2017 2.470 2.470 2.470 0 +0.10(+4.22%)
Sep 11, 2017 2.437 2.437 2.370 2.370 25,704 -0.03(-1.25%)
Sep 08, 2017 2.425 2.425 2.400 2.400 10,000 -0.06(-2.44%)
Sep 07, 2017 2.460 2.460 2.460 2.460 984 +0.11(+4.68%)
Sep 06, 2017 2.376 2.390 2.350 2.350 100,155 +0.02(+0.86%)
Sep 05, 2017 2.370 2.370 2.330 2.330 15,500 -0.09(-3.72%)
Sep 01, 2017 2.400 2.420 2.400 2.420 270,289 -0.08(-3.20%)
Aug 31, 2017 2.478 2.500 2.478 2.500 10,835 +0.07(+2.77%)
Aug 29, 2017 2.433 2.433 2.433 0 -0.02(-0.71%)
Aug 28, 2017 2.450 2.450 2.450 2.450 5,000 +0.02(+0.82%)
Aug 25, 2017 2.420 2.430 2.420 2.430 2,002 -0.01(-0.25%)
Aug 24, 2017 2.490 2.490 2.436 2.436 1,993 +0.02(+0.66%)
Aug 23, 2017 2.420 2.420 2.420 2.420 918 +0.00(+0.00%)
Aug 22, 2017 2.420 2.420 2.420 2.420 23,530 +0.00(+0.00%)
Aug 18, 2017 2.420 2.420 2.420 0 -0.01(-0.41%)
Aug 17, 2017 2.510 2.510 2.430 2.430 7,314 -0.22(-8.30%)
Aug 14, 2017 2.650 2.650 2.650 87 +0.14(+5.58%)
Aug 11, 2017 2.510 2.510 2.510 2.510 34,620 -0.05(-1.95%)
Aug 10, 2017 2.560 2.560 2.560 2.560 27,671 -0.08(-3.12%)
Aug 09, 2017 2.643 2.643 2.643 2.643 315 -0.01(-0.28%)
Aug 08, 2017 2.650 2.650 2.650 2.650 9,324 -0.02(-0.75%)
Aug 07, 2017 2.662 2.672 2.660 2.670 42,576 +0.01(+0.38%)
Aug 02, 2017 2.660 2.660 2.660 9,494 -0.04(-1.48%)
Aug 01, 2017 2.660 2.700 2.660 2.700 8,471 +0.09(+3.45%)
Jul 31, 2017 2.610 2.610 2.610 2.610 135 -0.19(-6.79%)
Jul 28, 2017 2.750 2.800 2.750 2.800 19,714 +0.17(+6.46%)
Jul 27, 2017 2.630 2.630 2.630 2.630 5,310 -0.22(-7.71%)
Jul 26, 2017 2.690 2.850 2.690 2.850 1,246 +0.17(+6.34%)
Jul 25, 2017 2.680 2.704 2.680 2.680 12,260 +0.08(+3.08%)
Jul 24, 2017 2.610 2.626 2.600 2.600 46,020 -0.03(-1.14%)
Jul 20, 2017 2.630 2.630 2.630 13 -0.02(-0.75%)
Jul 19, 2017 2.650 2.650 2.650 2.650 298 -0.07(-2.57%)
Jul 18, 2017 2.720 2.720 2.720 2.720 1,000 +0.02(+0.74%)
Jul 17, 2017 2.700 2.700 2.700 2.700 264 +0.03(+1.28%)
Jul 14, 2017 2.666 2.666 2.666 2.666 2,353 -0.01(-0.52%)
Jul 13, 2017 2.680 2.680 2.680 2.680 10,188 +0.07(+2.84%)
Jul 11, 2017 2.606 2.606 2.606 0 -0.00(-0.15%)
Jul 06, 2017 2.610 2.610 2.610 61 +0.01(+0.38%)
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.