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

Barclays Plc (OP: BCLYF )

2.700 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 24, 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 (%)
Oct 31, 2005 9.600 9.600 9.600 9.600 49,964 +0.00(+0.00%)
Oct 28, 2005 9.600 9.600 9.600 9.600 400,842 -0.10(-1.03%)
Oct 27, 2005 9.700 9.700 9.700 99,877 +0.00(+0.00%)
Oct 26, 2005 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Oct 25, 2005 9.700 9.700 9.700 9.700 400 +0.20(+2.11%)
Oct 24, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Oct 21, 2005 9.500 9.500 9.500 9.500 400 -0.02(-0.21%)
Oct 20, 2005 9.520 9.520 9.520 9.520 500,000 +0.32(+3.48%)
Oct 19, 2005 9.200 9.200 9.200 9.200 1,200 +0.05(+0.55%)
Oct 18, 2005 9.150 9.454 9.150 9.150 76,559 -0.47(-4.92%)
Oct 17, 2005 9.623 9.623 9.623 9.623 600,000 +0.06(+0.61%)
Oct 14, 2005 9.565 9.565 9.565 100,000 +0.00(+0.00%)
Oct 13, 2005 9.717 9.565 9.500 9.565 52,500 -0.15(-1.56%)
Oct 12, 2005 9.717 9.778 9.717 9.717 220,000 -0.22(-2.17%)
Oct 11, 2005 9.932 9.932 9.850 9.932 30,930 +0.18(+1.87%)
Oct 10, 2005 9.991 9.750 9.750 9.750 930 -0.24(-2.41%)
Oct 07, 2005 9.991 9.991 9.991 9.991 129,999 -0.21(-2.03%)
Oct 06, 2005 10.20 10.20 10.20 10.20 0 -0.09(-0.88%)
Oct 05, 2005 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Oct 04, 2005 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Oct 03, 2005 10.32 10.19 10.29 343,663 +0.29(+2.89%)
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%)
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.