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

Barclays Plc (OP: BCLYF )

2.680 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 15, 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, 2012 2.560 2.560 2.560 2.560 58,527 -0.13(-4.73%)
Jul 30, 2012 2.666 2.687 2.610 2.687 19,562 +0.08(+3.27%)
Jul 27, 2012 2.560 2.690 2.560 2.602 8,564 +0.33(+14.63%)
Jul 24, 2012 2.270 2.270 2.270 0 -0.03(-1.30%)
Jul 23, 2012 2.300 2.300 2.300 2.300 10,580 -0.14(-5.81%)
Jul 20, 2012 2.540 2.540 2.442 2.442 10,331 -0.13(-4.98%)
Jul 19, 2012 2.480 2.570 2.480 2.570 21,635 +0.13(+5.33%)
Jul 18, 2012 2.420 2.440 2.420 2.440 2,474 +0.04(+1.67%)
Jul 16, 2012 2.400 2.400 2.400 0 -0.08(-3.23%)
Jul 14, 2012 2.470 2.480 2.470 2.480 8,529 +0.00(+0.00%)
Jul 13, 2012 2.470 2.480 2.470 2.480 8,529 +0.04(+1.64%)
Jul 12, 2012 2.440 2.440 2.440 2.440 200 -0.15(-5.79%)
Jul 11, 2012 2.590 2.590 2.590 2.590 7,490 -0.03(-1.15%)
Jul 10, 2012 2.617 2.650 2.617 2.620 7,365 +0.03(+1.16%)
Jul 09, 2012 2.460 2.590 2.460 2.590 32,727 +0.00(+0.00%)
Jul 06, 2012 2.554 2.590 2.545 2.590 62,314 +0.11(+4.44%)
Jul 05, 2012 2.490 2.490 2.480 2.480 11,070 -0.14(-5.34%)
Jul 02, 2012 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Jun 29, 2012 2.620 2.620 2.620 2.620 3,156 -0.06(-2.24%)
Jun 28, 2012 2.590 2.680 2.570 2.680 56,505 -0.40(-12.93%)
Jun 27, 2012 2.970 3.078 2.970 3.078 3,296 +0.12(+3.99%)
Jun 26, 2012 2.960 2.960 2.960 2.960 1,512 -0.23(-7.21%)
Jun 22, 2012 3.190 3.190 3.190 0 +0.18(+5.98%)
Jun 21, 2012 3.060 3.060 3.010 3.010 1,500 -0.16(-5.05%)
Jun 20, 2012 3.200 3.250 3.170 3.170 25,605 +0.05(+1.60%)
Jun 19, 2012 3.100 3.140 3.080 3.120 11,169 +0.12(+4.00%)
Jun 18, 2012 2.990 3.000 2.990 3.000 12,920 -0.07(-2.28%)
Jun 15, 2012 3.040 3.100 3.040 3.070 11,270 +0.15(+5.14%)
Jun 14, 2012 2.920 2.920 2.920 2.920 865 +0.07(+2.46%)
Jun 13, 2012 2.860 2.980 2.850 2.850 6,807 -0.03(-1.04%)
Jun 12, 2012 2.810 2.880 2.810 2.880 1,110 +0.00(+0.00%)
Jun 11, 2012 2.881 2.890 2.880 2.880 10,157 -0.01(-0.35%)
Jun 08, 2012 3.010 3.020 2.890 2.890 5,940 -0.07(-2.36%)
Jun 07, 2012 2.970 2.970 2.960 2.960 5,150 +0.12(+4.23%)
Jun 06, 2012 2.900 2.920 2.840 2.840 6,000 +0.21(+7.98%)
Jun 05, 2012 2.711 2.711 2.630 2.630 2,377 -0.06(-2.16%)
Jun 04, 2012 2.688 2.688 2.688 2.688 497 +0.03(+1.05%)
May 31, 2012 2.660 2.660 2.660 2.660 0 -0.06(-2.21%)
May 30, 2012 2.850 2.850 2.710 2.720 5,720 -0.04(-1.45%)
May 29, 2012 2.780 2.780 2.760 2.760 8,470 -0.02(-0.72%)
May 25, 2012 2.780 2.780 2.780 2.780 550 -0.09(-3.14%)
May 24, 2012 2.840 2.870 2.840 2.870 66,547 +0.06(+2.14%)
May 23, 2012 2.810 2.810 2.810 2.810 270 -0.18(-6.02%)
May 22, 2012 2.850 2.990 2.850 2.990 11,512 +0.23(+8.18%)
May 18, 2012 2.764 2.764 2.764 0 -0.05(-1.64%)
May 17, 2012 2.970 2.970 2.810 2.810 2,298 -0.13(-4.42%)
May 16, 2012 2.940 2.940 2.940 2.940 220 +0.01(+0.34%)
May 15, 2012 2.930 2.930 2.930 2.930 10,500 -0.33(-10.04%)
May 11, 2012 3.257 3.257 3.257 6,490 -0.18(-5.32%)
May 10, 2012 3.330 3.440 3.330 3.440 964 +0.32(+10.26%)
May 09, 2012 3.120 3.120 3.120 3.120 4,245 -0.13(-4.00%)
May 08, 2012 3.250 3.250 3.250 3.250 11,044 -0.07(-2.11%)
May 04, 2012 3.320 3.320 3.320 0 -0.05(-1.48%)
May 03, 2012 3.370 3.370 3.370 3.370 650 -0.07(-2.03%)
May 02, 2012 3.440 3.440 3.440 3.440 1,000 -0.09(-2.45%)
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.