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

Barclays Plc (OP: BCLYF )

2.600 -0.080 (-2.99%)
Streaming Delayed Price Updated: 3:20 PM 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 (%)
Sep 30, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 29, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 28, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 27, 2005 10.00 10.00 10.00 10.00 40,000 +0.00(+0.00%)
Sep 26, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 23, 2005 10.00 10.10 10.00 10.00 4,000 -0.20(-1.96%)
Sep 22, 2005 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 21, 2005 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 20, 2005 10.20 10.34 10.20 10.20 12,636 +0.05(+0.49%)
Sep 19, 2005 10.15 10.15 10.15 10.15 2,223 +0.05(+0.50%)
Sep 16, 2005 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 15, 2005 10.10 10.26 10.10 10.10 300,754 -0.15(-1.46%)
Sep 14, 2005 10.25 10.33 10.25 10.25 10,465 -0.05(-0.49%)
Sep 13, 2005 10.30 10.30 10.30 10.30 1,960 +0.00(+0.00%)
Sep 12, 2005 10.30 10.30 10.30 10.30 1,000 -0.10(-0.96%)
Sep 09, 2005 10.40 10.40 10.40 10.40 4,000 -0.20(-1.89%)
Sep 08, 2005 10.60 10.60 10.60 10.60 100 +0.65(+6.53%)
Sep 07, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Sep 06, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Sep 02, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Sep 01, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 31, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 30, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 29, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 26, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 25, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 24, 2005 9.950 9.950 9.950 9.950 720 -0.52(-5.00%)
Aug 23, 2005 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Aug 22, 2005 10.47 10.47 10.47 10.47 175,000 +0.00(+0.00%)
Aug 19, 2005 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Aug 18, 2005 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Aug 17, 2005 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Aug 16, 2005 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Aug 15, 2005 10.47 10.48 10.47 10.47 34,895 +0.17(+1.60%)
Aug 12, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Aug 11, 2005 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Aug 10, 2005 10.31 10.38 10.31 10.31 143,000 +0.00(+0.00%)
Aug 09, 2005 10.31 10.38 10.31 10.31 143,000 +0.00(+0.00%)
Aug 08, 2005 10.31 10.38 10.31 10.31 143,000 +0.35(+3.52%)
Aug 05, 2005 9.958 9.967 9.958 9.958 100,000 +0.00(+0.00%)
Aug 04, 2005 9.958 9.967 9.958 9.958 100,000 +0.06(+0.59%)
Aug 03, 2005 9.900 9.900 9.900 9.900 3,647 -0.05(-0.50%)
Aug 02, 2005 9.950 9.950 9.950 9.950 408 +0.00(+0.00%)
Aug 01, 2005 9.950 9.950 9.950 9.950 408 +0.15(+1.53%)
Jul 29, 2005 9.800 9.800 9.800 9.800 5,000 +0.00(+0.00%)
Jul 28, 2005 9.800 9.800 9.800 9.800 5,000 +0.06(+0.57%)
Jul 27, 2005 9.744 9.744 9.744 9.744 9,116 +0.00(+0.00%)
Jul 26, 2005 9.744 9.744 9.744 9.744 9,116 +0.00(+0.00%)
Jul 25, 2005 9.744 9.744 9.744 9.744 9,116 +0.00(+0.00%)
Jul 22, 2005 9.744 9.744 9.744 9.744 9,116 +0.00(+0.00%)
Jul 21, 2005 9.744 9.744 9.744 9.744 9,116 +0.00(+0.00%)
Jul 20, 2005 9.744 9.744 9.744 9.744 9,116 -0.16(-1.58%)
Jul 19, 2005 9.900 9.999 9.900 9.900 150,700 -0.10(-1.00%)
Jul 18, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 15, 2005 10.00 10.24 10.00 10.00 24,900 +0.25(+2.60%)
Jul 14, 2005 9.747 9.764 9.738 9.747 30,700 +0.00(+0.00%)
Jul 13, 2005 9.747 9.764 9.738 9.747 30,700 +0.00(+0.00%)
Jul 12, 2005 9.747 9.764 9.738 9.747 30,700 +0.00(+0.00%)
Jul 11, 2005 9.747 9.764 9.738 9.747 30,700 -0.06(-0.64%)
Jul 08, 2005 9.810 9.950 9.810 9.810 3,998 +0.00(+0.00%)
Jul 07, 2005 9.810 9.950 9.810 9.810 3,998 -0.34(-3.35%)
Jul 06, 2005 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 05, 2005 10.15 10.15 10.15 10.15 0 +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.