Barclays Plc (PK) Historical Data - BCLYF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Barclays Plc (PK) (BCLYF)
Barclays Plc (PK) (BCLYF) Historical

Barclays Plc (PK) (BCLYF)

2.91

0.16

(5.82%)

Closed September 14 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-2.67558528428	2.99	3.05	2.65	39385	2.97552951	CS
4	0.33	12.7906976744	2.58	3.05	2.5	57646	2.83027677	CS
12	0.76	35.3488372093	2.15	3.05	2.082	63940	2.62228707	CS
26	1.01	53.1578947368	1.9	3.05	1.53	62407	2.29253955	CS
52	0.395	15.7057654076	2.515	3.06	1.46	77070	2.14385845	CS
156	1.051	56.5357719204	1.859	3.06	0.872	69582	2.07408418	CS
260	0	0	0	2.99	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726262940	2.91	0.16	5.82	2.75	2.91	2.65	681005
1726176540	2.75	-0.15	-5.17	2.775	2.785	2.75	1746
1726089900	2.9	0	0.00	2.9	2.9	2.9	0
1726003500	2.9	0	0.00	2.821	2.98	2.821	13693
1725917160	2.9	-0.01	-0.34	2.8849999	2.98	2.79	9875
1725658020	2.91	-0.14	-4.59	2.9049999	2.99	2.9049999	7879
1725571440	3.05	0.08	2.69	3.0099999	3.05	2.92	231453
1725485040	2.97	-0.04	-1.33	2.7746	2.97	2.7746	16085
1725398880	3.0099999	0.04	1.35	2.925	3.0099999	2.925	24882
1725053340	2.97	-0.03	-1.00	2.97	2.97	2.97	53449
1724966400	3	0.05	1.69	2.965	3	2.965	4249
1724880360	2.95	-0.01	-0.34	2.945	3.0299999	2.945	7037
1724794080	2.96	0.07	2.25	2.995	3.05	2.94	69669
1724707740	2.895	0.01	0.46	2.98	3	2.895	60647
1724448480	2.8817	-0.05	-1.82	2.929	3.02	2.8817	23700
1724362140	2.935	0.01	0.34	2.935	2.935	2.935	35739
1724275380	2.925	-0.01	-0.17	2.925	2.925	2.925	2060
1724188800	2.93	-0.02	-0.68	2.93	2.93	2.93	60812
1724102880	2.95	0.08	2.79	2.86	2.95	2.86	82984
1723843740	2.87	-0.02	-0.69	2.99	2.99	2.6637	2979
1723756860	2.89	0.06	1.94	3	3	2.6144	13925
1723670820	2.835	0.11	3.85	2.835	2.94	2.73	712391
1723584360	2.73	-0.01	-0.36	2.73	2.73	2.73	905
1723497900	2.74	-0.01	-0.36	2.656	2.74	2.656	1386
1723238400	2.75	-0.04	-1.26	2.75	2.75	2.75	133
1723152000	2.785	-0.06	-1.94	2.785	2.785	2.71	34073
1723065720	2.84	0.22	8.40	2.84	2.84	2.84	2005
1722979800	2.62	0.08	3.15	2.6349999	2.6349999	2.62	5976
1722893340	2.54	-0.15	-5.58	2.54	2.54	2.54	1015
1722634140	2.69	-0.21	-7.24	2.75	2.75	2.61	11143
1722547620	2.9	-0.1	-3.33	2.93	2.98	2.83	17955
1722461340	3	0	0.00	2.97	3	2.97	4480
1722374820	3	0.08	2.71	3	3	3	386
1722288180	2.9208	0	0.03	2.92	3	2.92	11673
1722029100	2.92	-0.03	-1.02	2.92	2.92	2.92	226
1721942400	2.95	0	0.00	2.95	2.95	2.92	2062
1721856480	2.95	0.03	0.85	2.95	2.9603	2.95	48322
1721770140	2.925	0.01	0.34	2.925	2.925	2.925	2461
1721683380	2.915	0	0.00	2.915	2.915	2.915	0
1721424180	2.915	-0.04	-1.35	2.925	2.925	2.91	5705
1721337960	2.955	0.02	0.72	3	3	2.955	5425
1721251320	2.934	0.03	1.17	2.95	2.95	2.934	4341
1721164920	2.9	0.02	0.69	2.855	2.94	2.85	425932
1721078940	2.88	0	0.17	2.9	2.91	2.88	50035
1720819200	2.875	0.07	2.31	2.84	2.875	2.84	2388
1720733280	2.81	0.02	0.90	2.81	2.880296	2.81	30450
1720646880	2.785	0.06	2.20	2.7799999	2.81	2.7799999	9524
1720560540	2.725	-0.03	-0.91	2.86	2.86	2.725	3107
1720473600	2.75	-0.04	-1.43	2.82	2.82	2.75	307597
1720214640	2.79	0.13	4.69	2.8	2.8694	2.79	208655
1720041000	2.665	0.07	2.50	2.75	2.75	2.665	10544
1719955740	2.6	-0.03	-1.14	2.6	2.6	2.5	8359
1719868980	2.63	0.04	1.54	2.5001	2.69	2.5001	420314
1719609600	2.59	0	0.00	2.59	2.59	2.59	0
1719523200	2.59	0	0.19	2.59	2.59	2.59	4833
1719437040	2.585	-0.01	-0.19	2.585	2.585	2.585	262
1719350880	2.59	0	0.19	2.59	2.638397	2.59	1665
1719264540	2.585	-0.01	-0.42	2.585	2.67	2.585	12907
1719005220	2.596	-0.07	-2.77	2.58	2.596	2.575	79048
1718918640	2.67	0.02	0.75	2.6	2.67	2.6	3982
1718746140	2.65	0.06	2.28	2.58	2.65	2.5099999	72065
1718659680	2.591	0.05	1.81	2.57	2.591	2.54	2737
1718400300	2.545	-0.08	-3.05	2.545	2.545	2.545	9527

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions