BARC.L: Barclays PLC Historical Data

2009 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 237.3213

CLOSE 237.1833

Low

LOW 43.69

High

HIGH 360.26

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	141.24	147.34	136.34	145.03
01/05/2009	149.09	152.14	142.72	148.72
01/06/2009	150.48	152.42	142.26	150.85
01/07/2009	152.42	161.47	148.81	156.85
01/08/2009	156.57	166.27	152.42	163.5
01/09/2009	165.35	172.74	161.19	165.35
01/12/2009	163.5	176.06	161.29	170.52
01/13/2009	167.2	169.41	147.15	153.25
01/14/2009	152.51	153.71	124.89	131.26
01/15/2009	127.75	133.11	118.7	120.46
01/16/2009	125.54	127.94	90.53	90.53
01/19/2009	107.15	113.44	72.79	81.29
01/20/2009	82.21	90.34	63.74	67.34
01/21/2009	64.02	65.59	43.69	61.06
01/22/2009	66.97	69.28	52.38	54.69
01/23/2009	52.01	55.79	43.97	47.3
01/26/2009	58.2	84.15	55.52	81.94
01/27/2009	86	94.31	78.33	83.14
01/28/2009	89.6	108.54	88.12	98.84
01/29/2009	96.99	102.54	85.26	92.65
01/30/2009	93.3	102.54	91.45	98.01
02/02/2009	89.42	95.51	84.61	87.66
02/03/2009	89.42	90.71	83.23	85.26
02/04/2009	87.76	92.93	83.97	89.51
02/05/2009	85.08	93.94	84.98	92.37
02/06/2009	93.76	101.89	92.93	96.81
02/09/2009	94.13	108.91	94.13	107.34
02/10/2009	109.56	111.68	101.61	104.75
02/11/2009	101.61	104.84	97.45	100.23
02/12/2009	99.76	99.76	94.68	96.99
02/13/2009	100.23	101.89	82.4	92.84
02/16/2009	88.4	96.07	85.45	89.7
02/17/2009	87.76	94.59	86	89.23
02/18/2009	90.53	92.1	83.78	86.18
02/19/2009	88.49	95.88	87.29	93.39
02/20/2009	89.97	91.91	87.29	87.94
02/23/2009	90.99	96.81	89.23	91.17
02/24/2009	86.83	93.76	86.28	90.71
02/25/2009	95.98	99.76	93.67	97.55
02/26/2009	101.15	110.94	99.86	104.38
02/27/2009	99.76	101.61	83.97	86.28
03/02/2009	80.83	85.63	78.7	81.01
03/03/2009	81.66	83.78	70.67	75.56
03/04/2009	77.59	82.67	76.12	79.72
03/05/2009	78.43	79.63	60.32	60.5
03/06/2009	62.54	65.59	56.99	59.86
03/09/2009	53.58	57.55	50.81	56.72
03/10/2009	56.35	67.99	54.87	62.35
03/11/2009	64.66	69.93	63.65	64.66
03/12/2009	64.2	66.88	60.69	66.42
03/13/2009	71.13	77.41	68.45	68.45
03/16/2009	75.65	84.34	74.82	83.97
03/17/2009	82.95	88.31	80.09	84.34
03/18/2009	86.74	90.25	84.34	88.68
03/19/2009	92.37	106.88	91.27	103.92
03/20/2009	99.76	101.43	93.57	96.99
03/23/2009	101.61	112.23	100.69	112.23
03/24/2009	120.09	122.86	105.49	108.82
03/25/2009	109	114.54	104.11	113.99
03/26/2009	115.47	138.65	114.08	129.42
03/27/2009	133.02	163.13	132	160.55
03/30/2009	156.11	156.11	135.33	137.73
03/31/2009	137.36	148.26	131.36	136.71
04/01/2009	136.71	145.95	132.37	145.03
04/02/2009	150.11	158.33	150.11	155.56
04/03/2009	156.11	164.43	152.79	157.41
04/06/2009	163.87	168.21	152.88	159.44
04/07/2009	162.21	162.21	145.67	145.67
04/08/2009	138.56	151.96	138.56	145.77
04/09/2009	152.97	169.51	151.86	163.96
04/14/2009	172.09	190.75	171.91	180.59
04/15/2009	171.72	184.01	169.97	181.79
04/16/2009	189.37	199.3	185.44	195.83
04/17/2009	201.38	221.47	199.76	209.69
04/20/2009	207.84	220.77	185.44	193.06
04/21/2009	187.52	198.14	175.6	183.82
04/22/2009	192.14	202.07	185.67	201.38
04/23/2009	197.45	206.69	196.29	200.68
04/24/2009	206.22	219.62	204.15	218
04/27/2009	210.61	227.24	209.69	216.39
04/28/2009	210.84	216.39	203.92	214.54
04/29/2009	216.16	238.32	216.16	236.94
04/30/2009	244.79	268.81	243.87	260.03
05/01/2009	254.95	257.72	248.95	257.72
05/05/2009	272.97	279.43	270.19	275.27
05/06/2009	270.66	275.51	259.8	266.04
05/07/2009	272.04	283.59	250.33	254.72
05/08/2009	258.65	262.8	243.87	259.57
05/11/2009	269.73	271.12	250.8	265.11
05/12/2009	252.18	258.42	244.33	248.02
05/13/2009	246.64	252.41	222.16	224.24
05/14/2009	224.7	240.63	218.23	233.71
05/15/2009	249.41	257.26	243.17	247.33
05/18/2009	244.79	261.19	242.71	259.34
05/19/2009	265.11	272.27	261.88	272.27
05/20/2009	267.88	273.43	257.95	271.12
05/21/2009	263.27	271.35	258.65	262.8
05/22/2009	261.19	272.04	260.73	264.88
05/26/2009	263.27	270.42	256.34	267.19
05/27/2009	270.42	276.89	263.96	267.88
05/28/2009	260.03	266.73	258.65	265.11
05/29/2009	273.43	275.74	264.42	274.81
06/01/2009	277.12	297.68	274.81	292.13
06/02/2009	256.57	258.42	244.56	252.64
06/03/2009	255.88	255.88	235.55	239.94
06/04/2009	242.71	251.72	239.94	245.71
06/05/2009	251.26	263.27	249.41	263.27
06/08/2009	266.04	266.04	254.95	262.11
06/09/2009	263.73	270.89	263.73	267.88
06/10/2009	274.12	277.12	262.57	266.5
06/11/2009	266.27	281.28	262.57	281.28
06/12/2009	277.35	280.36	269.27	269.73
06/15/2009	268.81	269.5	255.18	257.49
06/16/2009	255.88	266.04	251.72	255.88
06/17/2009	253.57	260.03	242.94	249.41
06/18/2009	252.64	254.03	241.1	248.26
06/19/2009	251.95	257.49	248.02	253.1
06/22/2009	251.26	255.88	241.33	243.87
06/23/2009	240.17	245.71	235.88	239.29
06/24/2009	244.33	252.87	241.1	250.15
06/25/2009	249.36	253.47	242.25	249.18
06/26/2009	249.41	253.47	244.51	247.65
06/29/2009	248.67	258.65	246.82	258.32
06/30/2009	263.27	267.05	256.2	261.42
07/01/2009	263.27	268.72	261.1	268.12
07/02/2009	267.88	273.38	265.85	266.96
07/03/2009	269.59	276.2	265.25	274.35
07/06/2009	267.88	272.92	265.11	270.42
07/07/2009	273.43	275.97	268.35	273.43
07/08/2009	270.42	272.5	262.34	265.11
07/09/2009	265.11	269.55	263.68	266.04
07/10/2009	262.53	269.18	262.53	266.04
07/13/2009	263.64	275	260.63	273.8
07/14/2009	278.05	284.51	273.84	277.12
07/15/2009	278.05	290.93	278	289.41
07/16/2009	290.98	294.67	285.16	290.79
07/17/2009	293.75	296.47	289.22	289.22
07/20/2009	290.98	294.21	288.21	289.13
07/21/2009	289.59	290.79	284.42	285.71
07/22/2009	284.97	285.02	273.29	276.75
07/23/2009	277.81	287.98	271.49	287.14
07/24/2009	289.36	294.67	285.9	290.98
07/27/2009	294.21	295.6	279.62	280.82
07/28/2009	279.99	282.85	271.95	275.32
07/29/2009	274.03	281.46	272.04	272.5
07/30/2009	274.35	286.36	274.35	281.74
07/31/2009	280.36	289.96	278.09	279.25
08/03/2009	276.06	310.65	273.89	297.95
08/04/2009	300.26	306.68	297.81	303.45
08/05/2009	303.91	320.95	303.08	310.84
08/06/2009	316.94	334.99	315.83	327
08/07/2009	319.2	339.89	312.09	337.17
08/10/2009	328.48	338.69	326.91	331.21
08/11/2009	323.31	333.47	317.26	319.84
08/12/2009	314.39	330.56	304.83	326.4
08/13/2009	329.31	336.24	326.36	331.81
08/14/2009	334.3	339.01	327.23	331.72
08/17/2009	328.85	328.85	315	320.58
08/18/2009	318.69	323.86	315	320.12
08/19/2009	316.06	321	309.36	318.69
08/20/2009	323.31	327.19	318	322.29
08/21/2009	317.67	325.25	317.12	325.16
08/24/2009	332.55	336.24	328.85	334.62
08/25/2009	327	339.01	326.45	334.86
08/26/2009	334.16	338.14	332.22	335.32
08/27/2009	333.93	343.95	333.93	340.77
08/28/2009	346.4	354.44	343.63	351.25
09/01/2009	350.1	352.64	340.03	341.78
09/02/2009	334.86	338.97	327.23	331.67
09/03/2009	329.59	334.62	323.22	324.51
09/04/2009	328.02	334.3	323.72	324.93
09/07/2009	332.55	333.61	326.36	332.08
09/08/2009	334.39	335.87	327.79	328.39
09/09/2009	327.93	339.75	326.03	338.74
09/10/2009	339.94	343.63	335.78	339.94
09/11/2009	342.62	345.48	340.26	341.97
09/14/2009	337.17	343.45	333.38	341.78
09/15/2009	344.56	347.23	339.38	340.86
09/16/2009	343.63	352.13	341.04	351.02
09/17/2009	356.52	360.03	345.94	349.4
09/18/2009	348.25	348.71	342.71	345.16
09/21/2009	346.96	350.1	336.15	341.78
09/22/2009	344.51	346.03	340.68	343.08
09/23/2009	341.37	344.23	337.77	342.94
09/24/2009	341.41	347.93	336.61	336.75
09/25/2009	335.32	339.01	328.25	329.78
09/28/2009	329.87	339.01	323.54	337.17
09/29/2009	343.63	345.2	339.2	341.09
09/30/2009	340.49	346.86	337.63	341.78
10/01/2009	343.45	343.91	332.87	335.46
10/02/2009	333.93	336.24	326.26	329.54
10/05/2009	332.5	334.35	325.94	334.21
10/06/2009	335.78	344.42	335.78	341.65
10/07/2009	339.34	343.95	336.43	342.01
10/08/2009	345.99	347.23	336.38	347.23
10/09/2009	345.48	349.17	343.31	348.25
10/12/2009	349.17	349.87	341.78	344.23
10/13/2009	343.63	344.05	332.55	332.55
10/14/2009	339.24	355.55	336.52	354.35
10/15/2009	358.6	360.26	345.48	350.93
10/16/2009	355.64	359.29	342.11	343.86
10/19/2009	345.62	352.91	344.09	352.91
10/20/2009	341.78	344.74	332.13	336.01
10/21/2009	337.21	339.01	326.26	337.12
10/22/2009	330.75	333.7	327.51	331.62
10/23/2009	338.97	340.86	332.45	333.89
10/26/2009	332.55	337.17	322.25	325.71
10/27/2009	323.54	325.02	308.21	313.89
10/28/2009	315.46	315.83	290.98	294.67
10/29/2009	292.36	308.3	289.59	304.83
10/30/2009	311.3	312.41	295.69	297.44
11/02/2009	291.53	305.76	290.79	304.83
11/03/2009	298.6	304.56	293.06	298.78
11/04/2009	306.73	313.15	304.51	311.3
11/05/2009	304.83	311.67	304.83	307
11/06/2009	310.24	317.44	306.08	310.84
11/09/2009	316.38	321.37	314.44	316.7
11/10/2009	310.38	313.98	299.29	300.54
11/11/2009	302.76	305.25	295.13	298.37
11/12/2009	299.25	304.83	298.09	299.38
11/13/2009	299.29	301.19	293.29	295.6
11/16/2009	300.22	302.52	294.67	299.29
11/17/2009	300.22	300.22	290.7	290.98
11/18/2009	294.67	297.35	290.05	293.2
11/19/2009	291.72	296.06	282.99	284.88
11/20/2009	286.5	288.76	273.7	281.05
11/23/2009	286.36	293.8	284.19	290.52
11/24/2009	286.41	295.37	285.76	290.05
11/25/2009	292.83	294.53	290.1	292.18
11/26/2009	290.05	290.24	262.48	268.9
11/27/2009	261.42	282.2	254.03	275.14
11/30/2009	278.05	278.97	269.13	270.06
12/01/2009	276.71	282.29	271.12	273.47
12/02/2009	280.72	280.72	262.9	274.81
12/03/2009	281.74	289.59	280.82	281.28
12/04/2009	282.71	286.73	275	280.36
12/07/2009	280.4	280.4	272.27	274.4
12/08/2009	272.5	275.09	261.05	265.58
12/09/2009	263.27	268.35	256.66	256.89
12/10/2009	255.88	268.58	255.88	268.58
12/11/2009	270.29	274.44	265.11	266.04
12/14/2009	272.5	276.94	267.42	269.41
12/15/2009	271.49	271.72	260.17	262.85
12/16/2009	264.19	271.86	262.85	269.73
12/17/2009	265.58	267.75	252.55	252.97
12/18/2009	254.26	255.32	243.64	244.1
12/21/2009	250.33	254.77	245.81	252.18
12/22/2009	253.1	255.46	250.8	251.67
12/23/2009	254.4	257.12	252.74	254.49
12/24/2009	256.8	259.11	251.53	254.95
12/29/2009	255.88	258	252.6	254.03
12/30/2009	254.95	255	248.99	251.49
12/31/2009	255	255	252.74	254.95

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

2009 Historical Chart

Average

Low

High