Barclays Historical Data - BARC

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Barclays BARC London Ordinary Share GB0031348658 ORD 25P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.70 -0.45% 155.62 157.32 154.76 156.88 156.32 11:35:18
more quote information »
Industry Sector
BANKS

BARC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week159.08159.84154.5156.907224M-3.46-2.18%
1 Month150.84159.84145.78153.343437M4.783.17%
3 Months160.08167.08145.78154.353535M-4.46-2.79%
6 Months165.86170.46145.78159.098541M-10.24-6.17%
1 Year188.64197.5145165.941747M-33.02-17.50%
3 Years150.3244.4145188.503347M5.323.54%
5 Years210.8289.8121.1199.324646M-55.18-26.18%

BARC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 2019155.62-0.70-0.45%154.76157.3226,541,048
Jul 18 2019156.32+0.54+0.35%154.50156.7627,047,530
Jul 17 2019155.78-2.30-1.45%155.10158.0019,350,243
Jul 16 2019158.08+1.30+0.83%156.34158.5828,088,503
Jul 15 2019156.78-0.42-0.27%154.72157.3220,129,571
Jul 12 2019157.19999-0.74-0.47%157.18159.8424,990,936
Jul 11 2019157.94+1.46+0.93%156.06158.1399928,049,459
Jul 10 2019156.47999+0.04+0.03%156.30158.9434,723,823
Jul 09 2019156.44-0.48-0.31%154.46157.2224,016,200
Jul 08 2019156.91999-0.30-0.19%155.60159.0084,347,130
Jul 05 2019157.22+1.26+0.81%155.34158.4628,098,793
Jul 04 2019155.96+0.98+0.63%154.36156.4419,335,461
Jul 03 2019154.97999+1.20+0.78%152.96154.9799921,486,262
Jul 02 2019153.78+1.26+0.83%152.10154.7226,919,563
Jul 01 2019152.52+2.72+1.82%151.32153.0896,023,064
Jun 28 2019149.80-0.20-0.13%148.80150.8427,885,051
Jun 27 2019150.00+0.70+0.47%149.34151.8821,677,392
Jun 26 2019149.30+2.40+1.63%146.63999149.3040,422,872
Jun 25 2019146.90-1.56-1.05%145.78147.6399927,052,544
Jun 24 2019148.46-0.24-0.16%147.80149.8658,858,446
Jun 21 2019148.69999-1.78-1.18%148.69999152.6399979,909,331
See More Historical Prices »
Your Recent History
LSE
BARC
Barclays
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20190721 10:39:51