Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.652 UNCHANGED
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 (%)
May 31, 2019 1.830 1.848 1.830 1.830 4,900 -0.07(-3.85%)
May 30, 2019 1.905 1.905 1.903 5,347 -0.00(-0.09%)
May 29, 2019 1.905 1.905 1.905 0 +0.00(+0.00%)
May 28, 2019 1.910 1.910 1.905 1.905 9,031 -0.00(-0.26%)
May 24, 2019 1.870 1.920 1.860 1.910 11,700 +0.01(+0.53%)
May 23, 2019 1.920 1.920 1.865 1.900 31,725 -0.01(-0.52%)
May 22, 2019 1.910 1.910 1.910 5,400 +0.00(+0.00%)
May 21, 2019 1.910 1.910 1.910 1.910 1,572 -0.04(-2.05%)
May 20, 2019 1.897 1.950 1.897 1.950 4,891 -0.04(-2.01%)
May 16, 2019 1.990 1.990 1.990 0 +0.00(+0.00%)
May 13, 2019 1.990 1.990 1.990 0 -0.03(-1.73%)
May 10, 2019 2.080 2.080 2.025 2.025 19,700 -0.01(-0.69%)
May 09, 2019 2.039 2.039 2.039 2.039 50,688 +0.02(+0.95%)
May 07, 2019 2.020 2.020 2.020 0 +0.01(+0.50%)
May 06, 2019 2.080 2.080 2.010 2.010 183,399 -0.05(-2.43%)
May 02, 2019 2.060 2.060 2.060 0 -0.07(-3.29%)
May 01, 2019 2.110 2.130 2.110 2.130 26,000 +0.09(+4.41%)
Apr 30, 2019 2.040 2.040 2.040 2.040 493 -0.08(-3.77%)
Apr 29, 2019 2.120 2.120 2.120 2.120 10,365 +0.10(+4.95%)
Apr 26, 2019 1.977 2.020 1.977 2.020 4,600 +0.00(+0.00%)
Apr 25, 2019 2.020 2.020 2.020 2.020 26,233 -0.10(-4.80%)
Apr 24, 2019 2.122 2.122 2.122 2.122 1,618 +0.07(+3.50%)
Apr 23, 2019 2.132 2.190 2.050 2.050 17,109 -0.16(-7.24%)
Apr 22, 2019 2.145 2.210 2.145 2.210 673 +0.02(+0.91%)
Apr 18, 2019 2.190 2.190 2.190 2.190 2,100 +0.00(+0.00%)
Apr 17, 2019 2.190 2.190 2.190 2.190 4,400 -0.01(-0.45%)
Apr 16, 2019 2.200 2.200 2.200 2.200 5,000 +0.10(+4.76%)
Apr 15, 2019 2.125 2.150 2.080 2.100 72,633 -0.09(-3.93%)
Apr 12, 2019 2.186 2.186 2.186 2.186 100 +0.14(+6.63%)
Apr 11, 2019 2.100 2.100 2.050 2.050 12,380 +0.04(+1.99%)
Apr 10, 2019 2.010 2.100 2.010 2.010 35,357 -0.07(-3.37%)
Apr 09, 2019 2.044 2.120 2.030 2.080 86,521 +0.07(+3.48%)
Apr 08, 2019 2.010 2.010 2.010 2.010 15,021 -0.01(-0.50%)
Apr 05, 2019 2.020 2.020 2.020 2.020 30,000 -0.03(-1.46%)
Apr 04, 2019 2.050 2.050 2.050 2.050 30,000 -0.04(-1.91%)
Apr 03, 2019 2.110 2.110 2.080 2.090 32,616 +0.08(+3.98%)
Apr 02, 2019 2.002 2.103 2.001 2.010 108,462 +0.02(+1.01%)
Apr 01, 2019 1.970 2.012 1.970 1.990 27,216 -0.01(-0.50%)
Mar 29, 2019 2.000 2.000 2.000 2.000 1,700 -0.01(-0.50%)
Mar 28, 2019 1.975 2.010 1.975 2.010 7,152 +0.06(+3.08%)
Mar 26, 2019 1.950 1.950 1.950 0 -0.03(-1.70%)
Mar 25, 2019 1.984 1.984 1.984 1.984 633 -0.04(-1.80%)
Mar 22, 2019 2.020 2.020 2.020 20 +0.00(+0.00%)
Mar 21, 2019 2.020 2.020 2.020 2.020 10,000 -0.18(-8.18%)
Mar 19, 2019 2.200 2.200 2.200 0 -0.03(-1.35%)
Mar 15, 2019 2.230 2.230 2.230 0 +0.14(+6.70%)
Mar 14, 2019 2.101 2.101 2.090 2.090 9,181 +0.03(+1.46%)
Mar 13, 2019 2.073 2.073 2.060 2.060 2,708 +0.01(+0.49%)
Mar 12, 2019 2.120 2.120 2.050 2.050 9,131 +0.02(+0.99%)
Mar 11, 2019 2.012 2.030 2.012 2.030 15,128 -0.05(-2.40%)
Mar 08, 2019 2.080 2.080 2.080 2.080 700 -0.04(-1.71%)
Mar 06, 2019 2.116 2.116 2.116 0 +0.03(+1.25%)
Mar 05, 2019 2.150 2.150 2.090 2.090 3,324 +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.