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

Barclays Plc (OP: BCLYF )

2.652 +0.132 (+5.24%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 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 28, 2012 3.400 3.400 3.400 3.400 0 -0.20(-5.56%)
Sep 27, 2012 3.480 3.600 3.460 3.600 6,038 +0.22(+6.48%)
Sep 26, 2012 3.410 3.410 3.381 3.381 3,250 -0.17(-4.76%)
Sep 25, 2012 3.551 3.551 3.550 3.550 2,436 +0.05(+1.43%)
Sep 24, 2012 3.500 3.500 3.490 3.500 31,325 +0.03(+0.86%)
Sep 20, 2012 3.470 3.470 3.470 0 -0.13(-3.61%)
Sep 19, 2012 3.600 3.600 3.600 3.600 2,800 -0.02(-0.55%)
Sep 17, 2012 3.620 3.620 3.620 0 -0.03(-0.82%)
Sep 14, 2012 3.610 3.700 3.610 3.650 22,320 +0.19(+5.49%)
Sep 13, 2012 3.460 3.460 3.460 3.460 4,110 +0.04(+1.17%)
Sep 12, 2012 3.410 3.420 3.410 3.420 20,108 +0.06(+1.76%)
Sep 11, 2012 3.330 3.387 3.330 3.361 45,446 +0.10(+3.10%)
Sep 10, 2012 3.260 3.260 3.260 3.260 9,696 -0.05(-1.63%)
Sep 07, 2012 3.210 3.314 3.210 3.314 5,705 +0.30(+10.10%)
Sep 06, 2012 2.900 3.100 2.900 3.010 73,683 +0.11(+3.79%)
Sep 05, 2012 2.900 2.900 2.900 2.900 200 +0.06(+2.11%)
Aug 31, 2012 2.840 2.840 2.840 0 +0.01(+0.35%)
Aug 30, 2012 2.831 2.863 2.830 2.830 12,789 -0.17(-5.67%)
Aug 29, 2012 3.010 3.010 3.000 3.000 1,720 -0.03(-0.99%)
Aug 27, 2012 2.881 3.030 2.881 3.030 1,054 +0.13(+4.48%)
Aug 24, 2012 2.870 2.900 2.870 2.900 6,200 -0.06(-2.03%)
Aug 23, 2012 2.960 2.960 2.960 2.960 13,744 -0.04(-1.37%)
Aug 22, 2012 3.001 3.001 3.001 3.001 650 -0.02(-0.63%)
Aug 21, 2012 3.020 3.020 3.020 3.020 5,000 -0.03(-0.98%)
Aug 20, 2012 2.890 3.050 2.890 3.050 8,612 +0.09(+3.01%)
Aug 17, 2012 2.960 2.978 2.950 2.961 18,775 +0.16(+5.75%)
Aug 11, 2012 2.800 2.800 2.800 252,849 +0.00(+0.00%)
Aug 10, 2012 2.940 2.940 2.800 2.800 21,140 +0.08(+2.94%)
Aug 09, 2012 2.760 2.760 2.720 2.720 5,730 -0.01(-0.37%)
Aug 08, 2012 2.730 2.730 2.730 2.730 30,625 +0.08(+3.02%)
Aug 06, 2012 2.650 2.650 2.650 7,000 +0.04(+1.53%)
Aug 03, 2012 2.610 2.610 2.610 2.610 3,380 +0.15(+6.10%)
Aug 02, 2012 2.560 2.560 2.460 2.460 1,680 -0.09(-3.53%)
Aug 01, 2012 2.600 2.612 2.550 2.550 12,035 -0.01(-0.39%)
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%)
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.