BARC.L: Barclays PLC Historical Data

2007 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 606.1741

CLOSE 604.094

Low

LOW 397.62

High

HIGH 714.28

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	663.01	672.45	658.96	671.1
01/03/2007	672.9	685.05	671.55	684.15
01/04/2007	679.2	686.4	679.2	683.25
01/05/2007	680.55	682.35	672.9	673.8
01/08/2007	676.5	686.4	672.9	676.5
01/09/2007	680.1	696.74	679.2	688.2
01/10/2007	684.6	686.4	678.75	678.75
01/11/2007	681.45	687.75	662.11	684.6
01/12/2007	683.7	686.4	677.4	683.7
01/15/2007	688.2	697.19	687.3	690.89
01/16/2007	689.1	693.59	676.95	679.2
01/17/2007	674.25	683.7	668.85	673.8
01/18/2007	673.35	676.05	668.4	671.1
01/19/2007	672	673.8	665.71	672
01/22/2007	673.8	677.85	667.95	667.95
01/23/2007	671.1	674.25	666.61	669.75
01/24/2007	671.1	686.4	670.2	681.9
01/25/2007	683.7	689.1	676.5	678.75
01/26/2007	673.8	679.65	669.3	669.3
01/29/2007	668.85	679.65	663.91	675.6
01/30/2007	675.6	679.65	672	676.95
01/31/2007	675.6	680.55	664.81	665.71
02/01/2007	672.45	677.4	670.2	674.7
02/02/2007	678.3	683.7	675.15	680.55
02/05/2007	675.6	682.35	673.8	677.4
02/06/2007	677.85	692.24	677.85	685.05
02/07/2007	685.95	688.2	679.65	686.4
02/08/2007	682.8	694.94	681.9	689.1
02/09/2007	691.79	705.74	690.89	695.39
02/12/2007	692.69	694.49	687.75	689.1
02/13/2007	692.69	697.19	690	697.19
02/14/2007	698.99	706.19	697.19	702.14
02/15/2007	702.59	705.29	696.74	705.29
02/16/2007	702.14	705.29	700.34	703.04
02/19/2007	706.19	707.54	698.54	703.04
02/20/2007	697.19	707.09	692.69	705.74
02/21/2007	710.69	712.94	701.69	701.69
02/22/2007	707.54	707.99	701.69	703.94
02/23/2007	706.19	712.04	702.14	710.69
02/26/2007	713.38	714.28	707.99	710.24
02/27/2007	693.59	704.39	684.6	690.89
02/28/2007	681.9	685.95	665.71	665.71
03/01/2007	664.81	672	639.62	653.11
03/02/2007	656.71	658.96	643.22	645.91
03/05/2007	634.22	643.22	630.62	638.72
03/06/2007	643.22	657.16	637.37	657.16
03/07/2007	645.02	652.21	640.07	645.91
03/08/2007	648.61	658.51	645.02	655.81
03/09/2007	655.81	662.56	652.66	660.31
03/12/2007	664.81	664.81	652.21	654.46
03/13/2007	656.71	656.71	634.22	635.12
03/14/2007	618.93	620.73	604.53	605.88
03/15/2007	618.03	621.63	613.98	618.03
03/16/2007	614.43	617.13	609.48	613.98
03/19/2007	622.53	623.42	604.08	609.03
03/20/2007	609.48	639.62	600.93	631.52
03/21/2007	640.52	646.81	627.47	640.97
03/22/2007	649.06	664.81	647.71	664.81
03/23/2007	665.71	696.29	661.21	681.9
03/26/2007	678.3	681	663.01	667.06
03/27/2007	672.45	672.45	649.51	653.56
03/28/2007	649.96	663.46	645.02	647.71
03/29/2007	653.11	656.71	649.96	654.01
03/30/2007	656.71	656.71	645.91	648.61
04/02/2007	649.51	656.71	644.12	650.41
04/03/2007	658.06	660.31	650.41	660.31
04/04/2007	659.86	660.76	647.71	654.01
04/05/2007	654.91	662.56	653.56	659.41
04/10/2007	661.66	663.91	657.61	661.21
04/11/2007	662.56	663.91	653.11	658.96
04/12/2007	660.76	667.06	648.61	663.91
04/13/2007	663.91	683.25	657.61	668.85
04/16/2007	681.9	685.5	673.8	680.1
04/17/2007	682.35	682.35	668.85	672.9
04/18/2007	677.4	681	667.51	668.85
04/19/2007	666.61	672	659.86	663.91
04/20/2007	669.75	685.95	665.26	674.7
04/23/2007	683.7	687.75	654.91	659.41
04/24/2007	663.01	663.01	634.67	640.97
04/25/2007	656.71	663.91	645.46	651.31
04/26/2007	656.71	659.41	644.57	646.36
04/27/2007	650.41	667.51	645.46	652.66
04/30/2007	650.41	660.31	650.41	654.46
05/01/2007	656.26	656.26	645.02	646.81
05/02/2007	648.16	655.36	645.02	649.96
05/03/2007	652.66	678.3	648.16	669.75
05/04/2007	676.5	681	655.81	658.96
05/08/2007	659.41	663.01	652.21	654.91
05/09/2007	654.01	655.36	642.77	645.91
05/10/2007	650.86	650.86	637.82	640.52
05/11/2007	638.72	648.61	631.07	645.02
05/14/2007	648.61	649.96	641.42	644.57
05/15/2007	644.57	648.16	639.62	645.91
05/16/2007	644.12	646.36	637.82	640.52
05/17/2007	645.02	645.02	637.82	642.77
05/18/2007	646.36	660.31	645.02	655.81
05/21/2007	657.16	660.31	648.61	651.76
05/22/2007	652.21	654.91	642.77	644.57
05/23/2007	647.71	655.81	646.81	647.26
05/24/2007	642.77	653.56	639.62	641.42
05/25/2007	640.52	650.86	636.92	647.71
05/29/2007	654.91	660.76	645.02	659.86
05/30/2007	653.56	656.71	649.51	652.66
05/31/2007	657.61	657.61	648.61	649.51
06/01/2007	652.66	659.41	645.91	655.36
06/04/2007	655.81	662.11	651.31	658.96
06/05/2007	661.66	669.75	658.51	664.36
06/06/2007	662.11	668.4	652.21	658.06
06/07/2007	663.91	664.81	648.16	653.11
06/08/2007	646.81	649.96	637.37	649.96
06/11/2007	657.61	679.2	656.71	659.41
06/12/2007	661.21	665.26	656.71	659.86
06/13/2007	654.91	669.3	653.11	659.86
06/14/2007	663.91	667.51	660.76	666.61
06/15/2007	666.61	674.7	663.91	673.8
06/18/2007	687.3	688.2	672.45	672.45
06/19/2007	674.7	676.95	669.75	671.55
06/20/2007	672	674.7	664.36	670.2
06/21/2007	668.4	670.65	650.41	655.36
06/22/2007	655.81	655.81	643.22	647.26
06/25/2007	640.97	649.06	640.97	647.71
06/26/2007	638.72	641.42	630.62	639.17
06/27/2007	633.77	635.57	624.32	631.97
06/28/2007	639.17	639.17	624.32	626.57
06/29/2007	629.72	630.62	614.43	626.12
07/02/2007	626.12	633.32	619.38	622.53
07/03/2007	624.32	629.72	622.97	625.67
07/04/2007	626.57	643.67	625.22	641.42
07/05/2007	644.57	646.81	635.12	638.72
07/06/2007	637.37	647.26	635.57	646.36
07/09/2007	650.41	651.31	646.36	647.71
07/10/2007	646.36	651.31	635.57	640.07
07/11/2007	636.47	637.82	630.17	633.32
07/12/2007	636.47	649.06	632.87	646.36
07/13/2007	654.46	657.16	646.36	651.76
07/16/2007	662.11	668.4	654.91	655.36
07/17/2007	659.86	663.01	651.76	658.51
07/18/2007	654.46	662.56	651.76	655.36
07/19/2007	656.71	658.51	652.21	654.01
07/20/2007	655.81	657.61	640.97	641.87
07/23/2007	656.71	663.91	649.51	661.21
07/24/2007	665.26	678.75	664.36	664.36
07/25/2007	658.96	662.56	641.42	643.22
07/26/2007	642.77	649.51	616.23	619.83
07/27/2007	617.13	631.97	611.28	613.53
07/30/2007	617.13	619.83	603.63	612.63
07/31/2007	621.63	638.72	613.53	628.82
08/01/2007	616.23	618.93	601.38	609.48
08/02/2007	620.73	626.57	604.98	617.13
08/03/2007	620.28	623.87	608.13	610.83
08/06/2007	602.73	627.02	600.93	612.63
08/07/2007	621.63	628.37	618.93	628.37
08/08/2007	634.22	640.97	631.52	640.97
08/09/2007	632.42	637.82	601.38	613.08
08/10/2007	602.73	604.53	560	573.95
08/13/2007	589.24	604.08	575.75	592.39
08/14/2007	584.74	596.44	568.1	573.05
08/15/2007	558.65	571.7	555.05	569.45
08/16/2007	557.75	561.35	544.26	544.26
08/17/2007	541.11	583.39	531.67	575.3
08/20/2007	571.25	587.89	561.8	570.8
08/21/2007	574.85	575.3	559.1	564.95
08/22/2007	569.45	572.6	563.15	569.45
08/23/2007	579.34	583.84	562.7	564.5
08/24/2007	561.35	563.15	543.36	549.66
08/28/2007	542.46	546.96	526.72	529.87
08/29/2007	538.86	542.01	528.07	539.76
08/30/2007	546.51	550.56	526.27	537.51
08/31/2007	546.51	556.85	537.96	551.91
09/03/2007	557.75	578.44	557.3	573.95
09/04/2007	575.3	582.94	566.75	573.5
09/05/2007	573.05	576.2	555.5	558.2
09/06/2007	563.15	563.15	535.26	546.96
09/07/2007	544.26	546.51	523.12	524.02
09/10/2007	525.37	546.06	515.02	521.77
09/11/2007	528.97	546.96	527.17	546.51
09/12/2007	546.96	562.25	537.06	546.96
09/13/2007	547.86	554.61	536.16	553.26
09/14/2007	544.26	544.26	528.07	536.16
09/17/2007	533.46	533.46	513.22	522.67
09/18/2007	526.72	550.11	524.47	546.06
09/19/2007	575.75	582.49	564.95	574.85
09/20/2007	570.35	572.6	553.26	564.5
09/21/2007	560.45	572.6	558.2	569.9
09/24/2007	574.85	578.44	550.11	554.16
09/25/2007	550.56	550.56	528.07	537.96
09/26/2007	542.91	548.76	533.01	536.16
09/27/2007	541.56	551.01	537.51	542.91
09/28/2007	535.71	541.56	526.27	535.71
10/01/2007	533.91	549.21	527.17	540.21
10/02/2007	555.05	568.55	551.01	558.65
10/03/2007	566.75	578.89	556.85	575.75
10/04/2007	573.05	599.59	570.35	589.24
10/05/2007	591.49	599.14	582.94	593.74
10/08/2007	600.03	604.53	592.39	595.54
10/09/2007	598.69	604.08	594.19	598.69
10/10/2007	603.63	604.98	585.19	589.69
10/11/2007	591.94	594.19	577.54	585.64
10/12/2007	577.99	589.24	564.5	582.94
10/15/2007	583.84	585.64	557.75	563.6
10/16/2007	562.7	563.6	542.46	553.26
10/17/2007	555.05	566.3	550.11	557.3
10/18/2007	561.35	566.75	539.76	542.01
10/19/2007	536.61	540.21	526.27	530.32
10/22/2007	519.97	529.42	510.52	521.77
10/23/2007	530.32	541.11	526.27	529.42
10/24/2007	531.67	538.86	520.42	524.92
10/25/2007	531.67	532.56	522.67	525.82
10/26/2007	527.17	536.61	520.42	529.42
10/29/2007	537.51	542.91	529.87	533.46
10/30/2007	528.97	541.56	528.07	535.26
10/31/2007	536.61	549.66	529.42	543.36
11/01/2007	535.26	541.11	506.48	514.12
11/02/2007	506.93	507.38	471.84	483.54
11/05/2007	477.69	477.69	448.23	469.14
11/06/2007	476.79	480.84	459.25	471.39
11/07/2007	474.54	477.69	456.55	461.95
11/08/2007	445.3	450.25	434.06	437.43
11/09/2007	441.7	445.3	397.62	426.86
11/12/2007	436.31	469.14	431.36	461.5
11/13/2007	458.8	481.29	452.5	474.09
11/14/2007	494.78	500.63	472.29	479.49
11/15/2007	506.48	512.32	470.94	477.24
11/16/2007	469.14	472.29	456.1	457.9
11/19/2007	462.4	465.54	437.88	441.93
11/20/2007	446.2	472.29	430.01	464.64
11/21/2007	449.8	456.55	435.18	441.03
11/22/2007	441.26	447.55	435.41	444.18
11/23/2007	441.26	461.95	441.26	459.25
11/26/2007	467.79	472.29	443.95	447.1
11/27/2007	444.85	478.59	443.05	471.39
11/28/2007	479.49	500.63	475.44	498.38
11/29/2007	504.68	513.67	465.99	485.79
11/30/2007	487.58	513.22	482.64	506.48
12/03/2007	512.32	514.12	496.13	504.68
12/04/2007	506.48	506.48	474.54	484.44
12/05/2007	487.58	501.98	478.14	498.38
12/06/2007	519.97	520.42	491.18	497.48
12/07/2007	504.68	510.52	500.63	509.18
12/10/2007	503.33	517.72	498.38	511.87
12/11/2007	516.82	518.17	495.68	500.18
12/12/2007	489.38	508.73	480.39	500.18
12/13/2007	493.43	493.43	470.49	470.49
12/14/2007	473.64	482.19	465.99	478.14
12/17/2007	465.99	472.29	461.5	465.99
12/18/2007	467.34	474.54	457.45	457.9
12/19/2007	450.7	455.65	445.53	448.9
12/20/2007	452.95	453.85	447.55	452.5
12/21/2007	457.9	460.6	453.85	453.85
12/24/2007	461.05	467.34	457	464.64
12/27/2007	462.4	464.19	454.75	460.6
12/28/2007	457.45	458.8	451.15	455.65
12/31/2007	457.9	457.9	448	453.4

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

2007 Historical Chart

Average

Low

High