BARC.L: Barclays PLC Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 397.244

CLOSE 396.8759

Low

LOW 286.75

High

HIGH 455.42

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	299.29	299.29	299.29	299.29
01/04/1999	292.37	292.37	286.75	289.67
01/05/1999	291.92	303.62	289.9	301.82
01/06/1999	310.59	324.98	308.34	321.16
01/07/1999	318.23	321.38	313.29	320.26
01/08/1999	322.73	331.28	319.81	321.61
01/11/1999	323.41	324.31	314.19	315.99
01/12/1999	316.21	321.16	313.74	314.64
01/13/1999	308.11	313.06	292.37	297.32
01/14/1999	299.57	309.24	293.27	295.07
01/15/1999	293.5	304.97	287.42	301.14
01/18/1999	307.89	316.66	307.44	315.99
01/19/1999	314.86	323.41	311.94	318.01
01/20/1999	321.61	327.68	319.36	326.11
01/21/1999	325.43	336	319.81	324.31
01/22/1999	319.36	320.03	310.36	315.76
01/25/1999	303.62	314.86	303.62	312.39
01/26/1999	314.64	315.76	300.24	305.42
01/27/1999	312.84	312.84	289.67	295.29
01/28/1999	305.42	305.42	286.97	292.15
01/29/1999	297.54	307.66	294.17	305.86
02/01/1999	305.86	305.86	305.86	305.86
02/02/1999	312.39	330.15	307.44	326.78
02/03/1999	327.91	336.9	320.71	326.56
02/04/1999	326.11	333.98	324.53	327.46
02/05/1999	318.01	328.35	317.56	318.23
02/08/1999	315.31	319.36	309.24	309.24
02/09/1999	312.84	313.06	300.92	304.29
02/10/1999	301.82	305.42	293.5	303.17
02/11/1999	315.76	324.76	313.29	316.66
02/12/1999	337.35	344.32	332.18	340.5
02/15/1999	342.07	360.74	341.85	357.82
02/16/1999	367.71	382.33	360.74	380.53
02/17/1999	373.34	381.43	362.76	374.91
02/18/1999	384.13	384.13	367.04	378.73
02/19/1999	380.53	384.36	374.46	381.88
02/22/1999	376.26	384.58	368.84	374.91
02/23/1999	383.46	393.58	376.93	388.85
02/24/1999	383.23	403.92	382.33	395.83
02/25/1999	389.08	395.83	380.31	381.21
02/26/1999	382.78	384.58	370.41	371.54
03/01/1999	380.53	380.53	367.71	377.83
03/02/1999	371.09	377.83	367.26	377.83
03/03/1999	377.83	377.83	377.83	377.83
03/04/1999	377.83	400.55	373.11	394.7
03/05/1999	398.52	404.37	391.55	403.25
03/08/1999	389.75	405.72	389.75	402.35
03/09/1999	399.87	405.5	394.03	397.62
03/10/1999	399.2	409.32	394.48	409.09
03/11/1999	408.19	427.31	404.82	424.16
03/12/1999	418.77	429.34	417.87	418.54
03/15/1999	417.87	418.32	405.95	409.99
03/16/1999	412.69	420.56	409.54	417.64
03/17/1999	410.22	413.82	405.5	410.44
03/18/1999	411.34	411.34	390.88	401
03/19/1999	404.37	409.32	394.03	401.45
03/22/1999	391.33	403.02	391.33	395.83
03/23/1999	391.1	394.48	385.7	390.88
03/24/1999	386.83	387.95	373.56	380.08
03/25/1999	376.03	385.25	376.03	382.78
03/26/1999	383.01	383.91	374.46	381.66
03/29/1999	378.96	385.03	378.06	385.03
03/30/1999	385.93	393.58	382.33	390.65
03/31/1999	390.2	409.77	390.2	401.22
04/01/1999	397.4	423.94	396.95	417.42
04/02/1999	429.08	429.08	429.08	429.08
04/05/1999	417.42	417.42	417.42	417.42
04/06/1999	420.11	425.06	415.17	422.81
04/07/1999	423.04	443.95	422.81	439.46
04/08/1999	439.91	444.18	427.99	427.99
04/09/1999	432.71	436.31	422.59	430.23
04/12/1999	423.71	427.31	419.66	420.56
04/13/1999	413.82	433.38	409.32	431.13
04/14/1999	431.58	443.95	427.31	437.43
04/15/1999	435.18	441.93	423.49	426.86
04/16/1999	421.46	429.79	421.01	427.54
04/19/1999	435.41	438.56	428.44	431.81
04/20/1999	429.56	429.79	418.32	426.64
04/21/1999	428.21	432.26	418.32	418.77
04/22/1999	423.71	427.31	404.82	422.36
04/23/1999	418.99	438.11	418.99	434.51
04/26/1999	438.56	448.23	432.71	441.48
04/27/1999	438.56	445.3	438.56	442.15
04/28/1999	438.33	451.15	438.33	449.13
04/29/1999	441.7	449.8	433.61	439.01
04/30/1999	437.43	449.8	437.43	444.85
05/03/1999	444.85	444.85	444.85	444.85
05/04/1999	446.43	453.85	440.81	444.18
05/05/1999	439.23	443.95	425.06	426.41
05/06/1999	430.68	433.83	417.42	425.74
05/07/1999	421.24	426.41	404.82	409.32
05/10/1999	418.32	418.32	401.67	405.72
05/11/1999	404.37	421.46	403.25	418.09
05/12/1999	417.64	423.49	411.79	418.32
05/13/1999	415.39	422.14	415.39	419.66
05/14/1999	422.81	422.81	399.87	402.12
05/17/1999	408.19	408.19	385.25	387.28
05/18/1999	393.58	401.45	393.58	399.2
05/19/1999	398.97	410.22	398.07	408.64
05/20/1999	420.56	425.96	418.09	424.16
05/21/1999	420.79	436.76	408.19	428.44
05/24/1999	438.56	446.43	429.56	429.79
05/25/1999	421.69	429.34	418.32	423.04
05/26/1999	422.14	426.19	414.94	417.19
05/27/1999	425.96	425.96	415.62	422.36
05/28/1999	410.44	427.31	410.44	427.31
05/31/1999	427.31	427.31	427.31	427.31
06/01/1999	425.74	429.56	415.84	417.87
06/02/1999	416.07	422.81	410.89	414.72
06/03/1999	412.69	418.54	412.69	417.19
06/04/1999	417.64	421.91	410.89	416.29
06/07/1999	407.07	422.81	407.07	422.81
06/08/1999	417.42	426.19	417.42	423.71
06/09/1999	425.29	425.29	418.32	420.11
06/10/1999	416.97	419.66	408.19	412.47
06/11/1999	413.82	416.52	410.22	414.49
06/14/1999	410.22	417.42	404.82	408.19
06/15/1999	404.82	419.89	404.82	416.07
06/16/1999	422.36	432.48	419.21	426.64
06/17/1999	431.81	444.18	431.81	439.01
06/18/1999	437.21	448.9	437.21	443.5
06/21/1999	441.7	455.42	441.7	452.28
06/22/1999	449.8	452.05	445.53	447.1
06/23/1999	446.2	446.43	438.11	441.03
06/24/1999	442.38	443.28	428.66	437.66
06/25/1999	431.58	432.93	425.74	429.79
06/28/1999	434.06	434.06	419.66	425.51
06/29/1999	425.29	429.34	415.39	419.44
06/30/1999	423.04	423.04	412.69	414.94
07/01/1999	426.41	431.36	422.81	428.44
07/02/1999	434.51	435.18	421.69	424.84
07/05/1999	427.09	427.31	419.21	425.06
07/06/1999	424.61	425.06	416.74	418.32
07/07/1999	414.49	421.01	414.49	418.09
07/08/1999	432.93	432.93	403.92	409.09
07/09/1999	411.57	412.69	407.07	409.09
07/12/1999	411.57	427.31	390.65	402.57
07/13/1999	404.15	404.37	390.2	390.88
07/14/1999	396.95	404.6	393.58	399.87
07/15/1999	407.07	421.46	404.37	414.94
07/16/1999	426.41	426.41	416.29	423.94
07/19/1999	423.94	429.79	416.07	417.19
07/20/1999	415.39	427.76	408.19	408.87
07/21/1999	424.84	424.84	405.27	409.99
07/22/1999	409.32	415.39	393.8	402.35
07/23/1999	401.45	404.37	382.33	385.25
07/26/1999	399.65	399.65	373.34	384.13
07/27/1999	396.27	404.82	390.2	401.22
07/28/1999	405.72	409.32	400.55	405.72
07/29/1999	404.82	404.82	391.33	393.35
07/30/1999	393.13	414.04	392.45	410.44
08/02/1999	409.32	410.22	399.65	405.95
08/03/1999	410.44	410.44	399.42	400.32
08/04/1999	396.95	404.82	390.88	394.25
08/05/1999	400.32	402.35	395.38	397.17
08/06/1999	403.25	413.14	398.3	412.69
08/09/1999	406.17	417.19	406.17	407.3
08/10/1999	402.57	412.02	386.83	387.5
08/11/1999	389.75	396.72	386.6	388.85
08/12/1999	394.25	403.7	393.8	400.1
08/13/1999	386.6	419.44	386.6	416.07
08/16/1999	417.19	420.79	405.27	411.79
08/17/1999	418.99	418.99	401.22	403.92
08/18/1999	412.92	416.97	400.32	409.54
08/19/1999	417.19	417.19	403.92	406.85
08/20/1999	406.4	413.37	406.17	412.69
08/23/1999	420.56	438.56	407.3	434.06
08/24/1999	431.36	434.73	423.26	425.96
08/25/1999	425.74	438.56	424.39	425.06
08/26/1999	427.54	431.36	425.29	427.09
08/27/1999	431.81	431.81	418.77	421.01
08/30/1999	421.01	421.01	421.01	421.01
08/31/1999	416.97	419.44	414.94	415.39
09/01/1999	418.77	418.77	409.09	412.47
09/02/1999	412.69	412.69	397.62	402.8
09/03/1999	401.67	407.74	396.5	404.15
09/06/1999	416.07	416.07	402.57	410.67
09/07/1999	413.37	420.34	412.69	415.17
09/08/1999	419.89	419.89	400.32	411.34
09/09/1999	415.17	415.84	400.32	406.17
09/10/1999	405.27	408.87	393.58	396.27
09/13/1999	399.65	399.65	387.28	390.2
09/14/1999	388.4	393.13	376.48	381.43
09/15/1999	374.68	390.88	374.68	385.03
09/16/1999	383.68	383.91	372.44	374.46
09/17/1999	372.89	378.96	365.46	366.59
09/20/1999	376.71	376.71	365.46	368.39
09/21/1999	367.71	373.34	358.94	361.19
09/22/1999	359.17	373.56	353.09	367.26
09/23/1999	375.58	378.28	367.71	371.99
09/24/1999	382.33	397.4	382.11	390.88
09/27/1999	403.7	414.72	389.98	408.64
09/28/1999	410.89	410.89	398.75	402.57
09/29/1999	401.45	408.19	400.32	402.35
09/30/1999	406.85	406.85	397.17	400.32
10/01/1999	404.15	404.37	393.58	395.83
10/04/1999	400.55	405.27	394.7	402.12
10/05/1999	404.15	413.82	402.8	413.14
10/06/1999	412.69	413.82	407.74	408.87
10/07/1999	412.69	416.29	411.12	412.92
10/08/1999	412.02	423.71	405.95	421.24
10/11/1999	418.09	428.21	409.09	427.31
10/12/1999	423.94	424.16	417.87	419.89
10/13/1999	405.5	420.11	405.5	416.07
10/14/1999	413.82	414.94	401.45	404.82
10/15/1999	404.82	405.95	386.6	388.4
10/18/1999	390.2	390.2	378.96	388.18
10/19/1999	392.68	396.27	385.03	387.5
10/20/1999	388.4	392.45	380.76	388.4
10/21/1999	389.53	391.55	381.88	387.95
10/22/1999	388.4	400.1	385.25	396.95
10/25/1999	399.2	404.37	387.73	392.23
10/26/1999	391.33	404.82	385.25	402.57
10/27/1999	389.3	396.72	384.36	388.4
10/28/1999	393.58	404.6	384.81	400.32
10/29/1999	402.12	426.19	398.75	419.89
11/01/1999	418.99	425.51	412.47	423.94
11/02/1999	422.81	422.81	407.74	421.24
11/03/1999	412.92	417.19	410.22	414.72
11/04/1999	411.34	426.64	411.34	425.96
11/05/1999	425.51	427.31	416.07	420.34
11/08/1999	418.54	418.77	407.97	408.64
11/09/1999	411.79	425.96	411.79	415.17
11/10/1999	405.27	419.89	405.27	417.42
11/11/1999	421.69	426.19	417.19	420.79
11/12/1999	427.31	427.31	416.74	421.91
11/15/1999	422.81	443.95	422.81	438.56
11/16/1999	430.46	450.25	430.46	449.35
11/17/1999	448	454.52	435.18	436.31
11/18/1999	433.83	437.43	416.07	427.99
11/19/1999	427.09	431.36	407.52	413.59
11/22/1999	417.64	421.46	405.72	407.74
11/23/1999	409.77	425.51	406.17	424.39
11/24/1999	421.69	430.91	409.99	429.56
11/25/1999	428.21	437.88	419.44	435.63
11/26/1999	439.68	446.43	425.74	430.01
11/29/1999	424.61	431.81	418.77	427.09
11/30/1999	418.32	418.99	405.95	407.07
12/01/1999	405.95	417.87	405.27	414.72
12/02/1999	418.09	418.32	400.55	405.95
12/03/1999	411.57	411.57	392.45	398.75
12/06/1999	401.22	410.67	390.43	391.33
12/07/1999	398.75	398.75	376.71	378.06
12/08/1999	385.48	385.93	359.62	364.34
12/09/1999	370.64	376.71	362.76	367.26
12/10/1999	364.56	390.43	359.84	384.36
12/13/1999	387.95	392.68	380.76	382.78
12/14/1999	382.33	389.53	380.08	386.15
12/15/1999	389.53	389.53	381.21	385.93
12/16/1999	386.38	388.4	368.84	370.41
12/17/1999	371.99	387.95	369.96	383.46
12/20/1999	382.56	387.95	378.28	383.23
12/21/1999	383.91	383.91	377.83	380.08
12/22/1999	385.48	385.7	377.16	382.78
12/23/1999	385.93	394.7	381.21	391.33
12/24/1999	391.55	396.5	386.83	389.75
12/27/1999	391.55	396.5	386.83	389.75
12/28/1999	391.55	396.5	386.83	389.75
12/29/1999	391.33	402.12	390.88	398.52
12/30/1999	394.48	420.34	394.48	400.77
12/31/1999	411.53	411.53	411.53	411.53

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

1999 Historical Chart

Average

Low

High