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

Barclays Plc (OP: BCLYF )

2.520 -0.195 (-7.18%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 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 (%)
Nov 30, 2004 10.70 10.70 10.70 10.70 60,000 +0.00(+0.00%)
Nov 29, 2004 10.70 10.70 10.70 10.70 60,000 +0.00(+0.00%)
Nov 26, 2004 10.70 10.70 10.70 10.70 60,000 +0.45(+4.39%)
Nov 24, 2004 10.25 10.25 10.25 10.25 80,000 +0.00(+0.00%)
Nov 23, 2004 10.25 10.25 10.25 10.25 80,000 +0.00(+0.00%)
Nov 22, 2004 10.25 10.25 10.25 10.25 80,000 +0.00(+0.00%)
Nov 19, 2004 10.25 10.25 10.25 10.25 80,000 +0.00(+0.00%)
Nov 18, 2004 10.25 10.25 10.25 10.25 80,000 +0.00(+0.00%)
Nov 17, 2004 10.25 10.25 10.25 10.25 208 +0.00(+0.00%)
Nov 16, 2004 10.25 10.25 10.25 10.25 208 +0.00(+0.00%)
Nov 15, 2004 10.25 10.25 10.25 10.25 208 +0.00(+0.00%)
Nov 12, 2004 10.25 10.25 10.25 10.25 208 +0.00(+0.00%)
Nov 11, 2004 10.25 10.25 10.25 10.25 208 +0.00(+0.00%)
Nov 10, 2004 10.25 10.25 10.25 10.25 208 +0.10(+0.99%)
Nov 09, 2004 10.15 10.15 10.15 10.15 2,410 -0.12(-1.12%)
Nov 08, 2004 10.27 10.27 10.26 10.27 20,300 +0.00(+0.00%)
Nov 05, 2004 10.27 10.27 10.26 10.27 20,300 +0.00(+0.00%)
Nov 04, 2004 10.27 10.27 10.26 10.27 20,300 +0.22(+2.14%)
Nov 03, 2004 10.05 10.05 10.05 10.05 3,200 +0.24(+2.47%)
Nov 02, 2004 9.808 9.817 9.808 9.808 25,000 +0.00(+0.00%)
Nov 01, 2004 9.808 9.817 9.808 9.808 25,000 +0.00(+0.00%)
Oct 29, 2004 9.808 9.817 9.808 9.808 25,000 +0.06(+0.59%)
Oct 28, 2004 9.750 9.850 9.750 9.750 4,527 +0.00(+0.00%)
Oct 27, 2004 9.750 9.850 9.750 9.750 4,527 +0.00(+0.00%)
Oct 26, 2004 9.750 9.850 9.750 9.750 4,527 -0.16(-1.63%)
Oct 25, 2004 9.911 9.975 9.911 9.911 5,626 +0.00(+0.00%)
Oct 22, 2004 9.911 9.975 9.911 9.911 5,626 +0.02(+0.17%)
Oct 21, 2004 9.894 9.921 9.850 9.894 5,495 +0.14(+1.48%)
Oct 20, 2004 9.750 9.900 9.750 9.750 1,915 -0.75(-7.14%)
Oct 19, 2004 10.50 10.50 10.15 10.50 15,000 +0.00(+0.00%)
Oct 18, 2004 10.50 10.50 10.15 10.50 15,000 +0.00(+0.00%)
Oct 15, 2004 10.50 10.50 10.15 10.50 10,000 +0.00(+0.00%)
Oct 14, 2004 10.50 10.50 10.15 10.50 10,000 +0.00(+0.00%)
Oct 13, 2004 10.50 10.50 10.15 10.50 10,000 +0.00(+0.00%)
Oct 12, 2004 10.50 10.50 10.15 10.50 5,000 +0.32(+3.11%)
Oct 11, 2004 10.18 10.18 10.18 10.18 15,000 +0.00(+0.00%)
Oct 08, 2004 10.18 10.18 10.18 10.18 15,000 +0.62(+6.49%)
Oct 07, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Oct 06, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Oct 05, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Oct 04, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Oct 01, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Sep 30, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Sep 29, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Sep 28, 2004 9.563 9.563 9.563 9.563 15,000 -0.15(-1.50%)
Sep 27, 2004 9.709 9.718 9.709 9.709 50,000 +0.32(+3.44%)
Sep 24, 2004 9.386 9.395 9.386 9.386 69,986 +0.00(+0.00%)
Sep 23, 2004 9.386 9.395 9.386 9.386 69,986 -0.01(-0.15%)
Sep 22, 2004 9.400 9.450 9.400 9.400 54,755 +0.00(+0.00%)
Sep 21, 2004 9.400 9.450 9.400 9.400 54,755 +0.00(+0.00%)
Sep 20, 2004 9.400 9.450 9.400 9.400 54,755 +0.00(+0.00%)
Sep 17, 2004 9.400 9.450 9.400 9.400 54,755 -0.05(-0.53%)
Sep 16, 2004 9.450 9.450 9.450 9.450 16,076 +0.00(+0.00%)
Sep 15, 2004 9.450 9.450 9.450 9.450 16,076 +0.00(+0.00%)
Sep 14, 2004 9.450 9.450 9.450 9.450 16,076 -0.05(-0.53%)
Sep 13, 2004 9.500 9.500 9.500 9.500 14,000 +0.00(+0.00%)
Sep 10, 2004 9.500 9.500 9.500 9.500 14,000 +0.00(+0.00%)
Sep 09, 2004 9.500 9.500 9.500 9.500 14,000 +0.07(+0.79%)
Sep 08, 2004 9.426 9.426 9.426 9.426 10,000 -0.02(-0.26%)
Sep 07, 2004 9.450 9.450 9.450 9.450 12,000 +0.00(+0.00%)
Sep 03, 2004 9.450 9.450 9.450 9.450 12,000 +0.00(+0.00%)
Sep 02, 2004 9.450 9.450 9.450 9.450 12,000 +0.00(+0.00%)
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.