Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Barclays PLC logo
BARC.L
Barclays PLC
13:27:17
497.75 £
0.0000 (%0.00)
Previous Close: 500.6
Day Low₺492.15
Day High₺499.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BARC.L: Barclays PLC Historical Data

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 156.742
CLOSE 156.8364

Low

LOW 130.25

High

HIGH 182.62
DATEOPENHIGHLOWCLOSE
01/02/1995141.1141.1141.1141.1
01/03/1995141.1141.1141.1141.1
01/04/1995140.64140.64140.64140.64
01/05/1995139.95139.95139.95139.95
01/06/1995140.64140.64140.64140.64
01/09/1995137.64137.64137.64137.64
01/10/1995136.02136.02136.02136.02
01/11/1995133.02133.02133.02133.02
01/12/1995134.64134.64134.64134.64
01/13/1995135.56135.56135.56135.56
01/16/1995136.02136.02136.02136.02
01/17/1995135.1135.1135.1135.1
01/18/1995135.56135.56135.56135.56
01/19/1995133.94133.94133.94133.94
01/20/1995131.63131.63131.63131.63
01/23/1995130.25130.25130.25130.25
01/24/1995130.71130.71130.71130.71
01/25/1995131.17131.17131.17131.17
01/26/1995134.87134.87134.87134.87
01/27/1995134.4134.4134.4134.4
01/30/1995134.17134.17134.17134.17
01/31/1995133.71133.71133.71133.71
02/01/1995135.56135.56135.56135.56
02/02/1995136.02136.02136.02136.02
02/03/1995136.48136.48136.48136.48
02/06/1995136.71136.71136.71136.71
02/07/1995137.64137.64137.64137.64
02/08/1995138.33138.33138.33138.33
02/09/1995139.25139.25139.25139.25
02/10/1995141.33141.33141.33141.33
02/13/1995141.56141.56141.56141.56
02/14/1995141.79141.79141.79141.79
02/15/1995142.95142.95142.95142.95
02/16/1995141.1141.1141.1141.1
02/17/1995139.72139.72139.72139.72
02/20/1995139.72139.72139.72139.72
02/21/1995138.79138.79138.79138.79
02/22/1995137.87137.87137.87137.87
02/23/1995141.79141.79141.79141.79
02/24/1995142.49142.49142.49142.49
02/27/1995142.26142.26142.26142.26
02/28/1995139.95139.95139.95139.95
03/01/1995142.49142.49142.49142.49
03/02/1995140.87140.87140.87140.87
03/03/1995140.18140.18140.18140.18
03/06/1995139.95139.95139.95139.95
03/07/1995134.64134.64134.64134.64
03/08/1995136.02136.02136.02136.02
03/09/1995138.33138.33138.33138.33
03/10/1995139.72139.72139.72139.72
03/13/1995136.95136.95136.95136.95
03/14/1995138.33138.33138.33138.33
03/15/1995136.95136.95136.95136.95
03/16/1995137.87137.87137.87137.87
03/17/1995138.1138.1138.1138.1
03/20/1995140.41140.41140.41140.41
03/21/1995141.1141.1141.1141.1
03/22/1995141.1141.1141.1141.1
03/23/1995140.64140.64140.64140.64
03/24/1995140.52143.18140.18142.95
03/27/1995142.49144.1141.79144.1
03/28/1995143.7144.91141.79142.26
03/29/1995142.95142.95142.95142.95
03/30/1995142.37143.18140.87142.95
03/31/1995142.49145.37142.03144.8
04/03/1995143.87152.88143.18143.87
04/04/1995143.99148.26143.64145.95
04/05/1995145.95148.26145.26148.03
04/06/1995147.68151.03146.99150.34
04/07/1995149.88151.26148.95149.53
04/10/1995148.95153.34145.84150.57
04/11/1995150.38152.42148.26149.18
04/12/1995148.95152.88148.72152.65
04/13/1995152.65153.57150.57151.73
04/14/1995151.73151.73151.73151.73
04/17/1995151.73151.73151.73151.73
04/18/1995151.03152.07148.95149.88
04/19/1995148.95150.11145.49146.41
04/20/1995146.64146.64144.8145.26
04/21/1995146.41148.49146.41146.41
04/24/1995146.64150.8145.03147.57
04/25/1995147.14149.18147.11147.48
04/26/1995147.8149.42147.11148.11
04/27/1995149.53149.88148.03148.72
04/28/1995148.49149.88147.11147.57
05/01/1995147.11148.95147.11147.8
05/02/1995148.03151.03147.34150.57
05/03/1995150.8152.42150.11151.03
05/04/1995151.73151.73148.95149.42
05/05/1995148.72151.67147.34147.8
05/08/1995147.8147.8147.8147.8
05/09/1995149.42149.42147.34148.03
05/10/1995147.34152.42147.34151.96
05/11/1995151.73154.73151.26154.5
05/12/1995154.73155.19152.65153.34
05/15/1995152.88154.99152.88154.03
05/16/1995156.55156.55156.55156.55
05/17/1995151.96154.27151.96153.11
05/18/1995152.42158.88150.8151.49
05/19/1995149.42151.26148.95150.11
05/22/1995149.65152.65149.65152.42
05/23/1995152.3152.76152.3152.76
05/24/1995154.55155.77154.55154.55
05/25/1995154.27158.19154.27156.57
05/26/1995155.88157.73154.27155.19
05/29/1995155.19155.19155.19155.19
05/30/1995155.61156.34154.03154.5
05/31/1995154.27156.44153.34155.54
06/01/1995157.04158.65155.42157.5
06/02/1995157.04161.19157.04160.15
06/05/1995160.04165.12160.04165
06/06/1995164.54165.81163.96164.89
06/07/1995164.6165.96159.35159.58
06/08/1995158.65161.05157.5157.73
06/09/1995157.73157.73154.96155.65
06/12/1995155.19157.27155.19156.34
06/13/1995156.52157.6155.88156.34
06/14/1995157.5157.82155.88156.92
06/15/1995157.38158.65155.65157.96
06/16/1995158.19158.42155.65156.81
06/19/1995156.57157.27155.88156.57
06/20/1995161.3161.3161.3161.3
06/21/1995157.27160.91156.57158.42
06/22/1995158.13162.81158.13160.52
06/23/1995160.5161.66160.02161.19
06/26/1995161.66161.66155.88156.11
06/27/1995155.19159.37154.73156.57
06/28/1995156.11157.04151.73153.34
06/29/1995154.15156.11153.11154.27
06/30/1995154.96156.11154.27156
07/03/1995155.46157.5155.42157.15
07/04/1995157.04159.81156.11159.35
07/05/1995158.88162.12158.88161.31
07/06/1995161.42162.35160.5161.19
07/07/1995162.58166.74162.12166.04
07/10/1995162.58166.74162.12166.04
07/11/1995166.39166.39165.12166.04
07/12/1995165.93166.74164.66165.12
07/13/1995166.27167.89165.12165.58
07/14/1995165.47166.93163.5164.66
07/17/1995163.96167.43163.96166.04
07/18/1995166.27167.43163.27163.96
07/19/1995162.81163.96161.66162.12
07/20/1995160.04162.35160.04162.12
07/21/1995163.27165.7161.66163.73
07/24/1995160.13161.25159.45159.9
07/25/1995160.13161.03159159.68
07/26/1995161.03162.6159.68162.6
07/27/1995162.15162.83161.93162.83
07/28/1995163.95165.75162.6165.75
07/31/1995165.08165.98163.95164.63
08/01/1995163.73164.63162.15162.15
08/02/1995163.28165.3162.15165.08
08/03/1995164.63165.08163.05164.18
08/04/1995164.63165.08163.5163.5
08/07/1995163.5168163.5168
08/08/1995165.08168163.28163.28
08/09/1995161.93163.28157.88158.11
08/10/1995158.55158.78157.88158.33
08/11/1995158.33160.13158.33159.23
08/14/1995156.31159.23155.18156.98
08/15/1995158.11158.55156.98158.33
08/16/1995158.55160.13158.33159.9
08/17/1995160.58160.58158.55159
08/18/1995160.13161.25159161.03
08/21/1995162.6162.6160.8162.38
08/22/1995161.7162.38160.58161.03
08/23/1995161.25161.25160.58160.8
08/24/1995160.58162.38160.35161.93
08/25/1995162.38162.6161.93162.6
08/28/1995162.6162.6162.6162.6
08/29/1995162.38163.05160.8161.25
08/30/1995161.7162.38161.03162.38
08/31/1995162.6163.5161.93162.15
09/01/1995162.6163.95162.15163.95
09/04/1995164.18165.08163.73164.85
09/05/1995165.53166.43164.85166.2
09/06/1995167.33170.02166.2169.13
09/07/1995168.68169.13168168.9
09/08/1995169.8169.8168.9169.13
09/11/1995169.35169.58168.68168.9
09/12/1995168.68169.35168.68168.9
09/13/1995169.13172.05168.68172.05
09/14/1995171.82172.5171.37172.27
09/15/1995173.17174.97172.05172.05
09/18/1995169.8171.6169.13169.58
09/19/1995171.6172.5169.8171.15
09/20/1995170.92172.27170.47172.27
09/21/1995172.72173.62170.7170.7
09/22/1995170.25170.47168.9169.35
09/25/1995169.13169.8168.68169.13
09/26/1995169.13170.02168168.45
09/27/1995166.65168.9165.98166.43
09/28/1995166.43167.1165.75166.65
09/29/1995166.88168.45166.88168.45
10/02/1995168.23168.68167.33168.68
10/03/1995168.23168.9168168
10/04/1995168.68169.13167.33168.45
10/05/1995168.68169.35168.45168.9
10/06/1995169.35169.35167.78168.45
10/09/1995168169.58167.33167.33
10/10/1995167.33167.55161.93163.05
10/11/1995164.18165.08162.83163.5
10/12/1995163.5168.45163.28168.45
10/13/1995170.92171.15168.68170.25
10/16/1995170.02170.02169.35169.8
10/17/1995170.92171.15168.9169.13
10/18/1995169.8174.97169.58172.5
10/19/1995172.95173.17171.6172.72
10/20/1995172.5172.72168.9169.58
10/23/1995168169.35166.2166.2
10/24/1995166.88168166.43166.88
10/25/1995167.78168165.08166.43
10/26/1995165.75166.2164.63165.75
10/27/1995166.2167.1164.18165.75
10/30/1995165.3166.43163.95165.3
10/31/1995166.2167.1165.3167.1
11/01/1995166.43166.65165.08165.98
11/02/1995166.65167.78165.98167.55
11/03/1995168.68169.35168.45168.68
11/06/1995168.9169.8168.68169.58
11/07/1995169.8172.95169.58172.95
11/08/1995172.95173.62172.27172.5
11/09/1995172.95173.85171.15171.37
11/10/1995169.58171.15169.13170.25
11/13/1995170.02171.37169.8171.37
11/14/1995173.17173.85171.6172.5
11/15/1995171.82173.17171.82173.17
11/16/1995174.52177.45173.85177.45
11/17/1995179.25179.25175.2176.1
11/20/1995177.9178.35176.55178.12
11/21/1995177.67178.8177.67178.35
11/22/1995181.27182.62179.02182.17
11/23/1995181.49182.17178.12178.12
11/24/1995179.25180.6178.57180.37
11/27/1995180.15180.6178.8180.15
11/28/1995179.92180.6177.67178.12
11/29/1995179.25179.92176.32176.77
11/30/1995175.65177.22175.65176.55
12/01/1995176.32177.67175.65177.67
12/04/1995177178.57177178.57
12/05/1995178.8179.47178.57178.8
12/06/1995177.67178.8176.32176.32
12/07/1995176.1176.32174.07174.52
12/08/1995174.3174.52172.5172.72
12/11/1995173.62175.2172.72174.75
12/12/1995175.2175.42173.62173.62
12/13/1995174.52175.2173.85174.75
12/14/1995175.42176.55174.97174.97
12/15/1995174.97178.12173.17173.17
12/18/1995173.4173.85169.58170.02
12/19/1995168.45169.13167.1168.9
12/20/1995169.58170.02166.2166.88
12/21/1995165.75166.43165.3166.43
12/22/1995166.65168.45166.65168
12/25/1995168168168168
12/26/1995168168168168
12/27/1995167.33168166.88167.1
12/28/1995166.65167.1166.2166.2
12/29/1995166.43166.88165.75166.2