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

Barclays Plc (OP: BCLYF )

2.520 UNCHANGED
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 (%)
Jun 30, 2005 10.15 10.15 10.15 10.15 1,500 +0.00(+0.00%)
Jun 29, 2005 10.15 10.15 10.15 10.15 1,500 -0.03(-0.29%)
Jun 28, 2005 10.18 10.29 10.18 10.18 350,660 +0.00(+0.00%)
Jun 27, 2005 10.18 10.29 10.18 10.18 350,660 +0.00(+0.00%)
Jun 24, 2005 10.18 10.29 10.18 10.18 350,660 +0.00(+0.00%)
Jun 23, 2005 10.18 10.29 10.18 10.18 350,660 +0.07(+0.74%)
Jun 22, 2005 10.11 10.11 9.980 10.11 281,036 +0.46(+4.72%)
Jun 21, 2005 9.650 9.864 9.650 9.650 150,500 +0.00(+0.00%)
Jun 20, 2005 9.650 9.650 9.600 9.650 55,750 -0.10(-1.03%)
Jun 17, 2005 9.750 9.750 9.550 9.750 726 +0.00(+0.00%)
Jun 16, 2005 9.750 9.750 9.550 9.750 1,504 +0.00(+0.00%)
Jun 15, 2005 9.750 9.750 9.550 9.750 1,504 +0.18(+1.83%)
Jun 14, 2005 9.575 9.575 9.575 9.575 15,000 +0.00(+0.00%)
Jun 13, 2005 9.575 9.575 9.575 9.575 15,000 +0.00(+0.00%)
Jun 10, 2005 9.575 9.575 9.575 9.575 15,000 +0.00(+0.00%)
Jun 09, 2005 9.575 9.575 9.575 9.575 15,000 +0.00(+0.00%)
Jun 08, 2005 9.575 9.575 9.575 9.575 15,000 -0.08(-0.78%)
Jun 07, 2005 9.650 9.650 9.650 9.650 1,000 +0.00(+0.00%)
Jun 06, 2005 9.650 9.650 9.650 9.650 1,000 +0.20(+2.12%)
Jun 03, 2005 9.450 9.450 9.450 9.450 500 +0.00(+0.00%)
Jun 02, 2005 9.450 9.450 9.450 9.450 500 +0.00(+0.00%)
Jun 01, 2005 9.450 9.450 9.450 9.450 500 +0.00(+0.00%)
May 31, 2005 9.450 9.450 9.450 9.450 1,060 -0.30(-3.08%)
May 27, 2005 9.750 9.750 9.750 9.750 5,253 +0.00(+0.00%)
May 26, 2005 9.750 9.750 9.750 9.750 5,253 +0.00(+0.00%)
May 25, 2005 9.750 9.750 9.750 9.750 5,253 +0.00(+0.00%)
May 24, 2005 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
May 23, 2005 9.750 9.750 9.750 9.750 5,253 +0.00(+0.00%)
May 20, 2005 9.750 9.750 9.750 9.750 5,253 -0.10(-1.02%)
May 19, 2005 9.850 9.850 9.850 9.850 41,175 +0.00(+0.00%)
May 17, 2005 9.850 9.850 9.850 9.850 25,480 +0.00(+0.00%)
May 16, 2005 9.850 9.850 9.850 9.850 25,480 +0.00(+0.00%)
May 13, 2005 9.850 9.850 9.850 9.850 25,480 -0.25(-2.50%)
May 12, 2005 10.10 10.12 9.850 10.10 211,900 +0.00(+0.00%)
May 11, 2005 10.10 10.12 9.850 10.10 211,900 -0.23(-2.25%)
May 10, 2005 10.33 10.35 10.33 10.33 104,240 +0.00(+0.00%)
May 09, 2005 10.33 10.35 10.33 10.33 104,240 +0.00(+0.00%)
May 06, 2005 10.33 10.35 10.33 10.33 104,240 +0.00(+0.00%)
May 05, 2005 10.33 10.35 10.33 10.33 104,240 +0.00(+0.00%)
May 04, 2005 10.33 10.35 10.33 10.33 104,240 +0.18(+1.82%)
May 03, 2005 10.15 10.27 10.15 10.15 61,820 +0.00(+0.00%)
May 02, 2005 10.15 10.27 10.15 10.15 61,820 -0.00(-0.03%)
Apr 29, 2005 10.15 10.15 10.14 10.15 91,427 +0.00(+0.00%)
Apr 28, 2005 10.15 10.15 10.14 10.15 91,427 -0.50(-4.67%)
Apr 27, 2005 10.65 10.65 10.50 10.65 1,416 +0.00(+0.00%)
Apr 26, 2005 10.65 10.65 10.50 10.65 1,416 +0.15(+1.43%)
Apr 25, 2005 10.50 10.50 10.50 10.50 1,528 -0.10(-0.95%)
Apr 22, 2005 10.60 10.60 10.60 10.60 45,800 +0.00(+0.00%)
Apr 21, 2005 10.60 10.60 10.60 10.60 45,800 -0.01(-0.13%)
Apr 20, 2005 10.61 10.61 10.52 10.61 200,160 +0.00(+0.00%)
Apr 19, 2005 10.61 10.61 10.52 10.61 200,160 +0.29(+2.86%)
Apr 18, 2005 10.32 10.70 10.32 10.32 3,600 -0.48(-4.43%)
Apr 15, 2005 10.80 10.80 10.79 10.80 50,000 +0.00(+0.00%)
Apr 14, 2005 10.80 10.80 10.79 10.80 50,000 +0.25(+2.35%)
Apr 13, 2005 10.55 10.55 10.39 10.55 401,545 +0.00(+0.00%)
Apr 12, 2005 10.55 10.55 10.39 10.55 401,545 +0.18(+1.73%)
Apr 11, 2005 10.37 10.37 10.36 10.37 2,300 +0.00(+0.00%)
Apr 08, 2005 10.37 10.37 10.36 10.37 2,300 +0.00(+0.00%)
Apr 07, 2005 10.37 10.37 10.36 10.37 2,300 +0.00(+0.00%)
Apr 06, 2005 10.37 10.37 10.36 10.37 2,300 +0.12(+1.18%)
Apr 05, 2005 10.25 10.25 10.25 10.25 950 +0.00(+0.00%)
Apr 04, 2005 10.25 10.25 10.25 10.25 950 +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.