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 Plc BARC London Ordinary Share GB0031348658 ORD 25P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  6.44 4.09% 164.04 167.78 159.18 159.18 157.60 11:35:15
more quote information »
Industry Sector
BANKS

BARC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week146.08167.78142.8153.868378M17.9612.29%
1 Month152.76167.78139.96150.480450M11.287.38%
3 Months157.4167.78134.7147.224256M6.644.22%
6 Months168170.46134.7150.716445M-3.96-2.36%
1 Year164.14181134.7156.625947M-0.1-0.06%
3 Years168.85244.4134.7186.697647M-4.81-2.85%
5 Years222.95289.8121.1195.255547M-58.91-26.42%

BARC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 2019157.60-2.88-1.79%155.54158.7242,147,458
Oct 11 2019160.479990.000.00%149.91999160.6887,668,154
Oct 11 2019160.47999+11.28+7.56%149.91999160.68131,050,159
Oct 10 2019149.19999+4.20+2.90%144.46149.6060,692,948
Oct 09 2019145.00+1.06+0.74%143.00145.7698,990,874
Oct 08 2019143.94-0.40-0.28%142.80146.0844,534,014
Oct 07 2019144.34+1.40+0.98%141.18144.3426,154,335
Oct 04 2019142.94+0.88+0.62%140.74143.0023,361,466
Oct 03 2019142.06-2.26-1.57%139.96143.8431,834,044
Oct 02 2019144.32-5.32-3.56%144.32149.2638,800,248
Oct 01 2019149.63999-0.76-0.51%149.60152.0036,236,808
Sep 30 2019150.40-0.52-0.34%150.04151.9799927,693,626
Sep 27 2019150.91999+1.78+1.19%148.97999151.2428,929,397
Sep 26 2019149.13999+1.02+0.69%147.41999149.7461,764,082
Sep 25 2019148.12+1.08+0.73%144.38148.1245,395,832
Sep 24 2019147.04-2.22-1.49%146.69999150.0228,003,012
Sep 23 2019149.26-2.28-1.50%147.28151.1623,622,982
Sep 20 2019151.54+1.06+0.70%150.28153.0087,479,317
Sep 19 2019150.47999+2.48+1.68%147.68150.4799927,398,794
Sep 18 2019148.00-1.20-0.80%148.00150.1999949,106,846
Sep 17 2019149.19999-4.28-2.79%149.06153.1877,791,314
Sep 16 2019153.47999-3.14-2.00%152.90156.6864,236,500
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:20191015 16:09:17