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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 282.7591
CLOSE 282.3908

Low

LOW 233.71

High

HIGH 364.18
DATEOPENHIGHLOWCLOSE
01/04/2010257.26260.13254.07259.16
01/05/2010260.45277.91258.19275.37
01/06/2010277.45283.59272.87283.59
01/07/2010283.54294.63280.72291.44
01/08/2010297.44301.14294.07296.1
01/11/2010299.29303.45292.18292.83
01/12/2010292.13294.26287.88292.46
01/13/2010288.44290.33286.82289.78
01/14/2010293.38297.44291.67294.35
01/15/2010294.03297.54286.82287.47
01/18/2010289.13294.9286.36293.52
01/19/2010289.59290.98285.07288.3
01/20/2010284.74286.91275.18277.91
01/21/2010279.11281.97261.42261.42
01/22/2010257.72258.65235.65250.66
01/25/2010246.64259.43244.93254.95
01/26/2010252.18257.03247.1254.95
01/27/2010251.07251.86242.44246.5
01/28/2010253.06260.31244.74244.74
01/29/2010248.49255.04246.18249.92
02/01/2010249.41261.33246.87260.68
02/02/2010262.02269.55261.88267.56
02/03/2010272.23278.05269.82272.83
02/04/2010270.66273.24250.61251.44
02/05/2010249.41257.91237.4248.49
02/08/2010252.23256.8238.05247.56
02/09/2010246.32256.57242.67248.76
02/10/2010252260.4252256.66
02/11/2010258.83260.49244.33247.89
02/12/2010248.3251.86235.55242.02
02/15/2010245.9254.44245.02254.07
02/16/2010278.65278.65267.88271.35
02/17/2010279.94282.43274.91279.25
02/18/2010277.12288.58275.74284.79
02/19/2010279.89290.05278.51288.44
02/22/2010291.12296.34289.68292.13
02/23/2010292.41297.17285.3287.98
02/24/2010285.62290.89281.74286.36
02/25/2010284.51290.98280.31283.45
02/26/2010285.94289.13282.76288.67
03/01/2010294.67295.27279.89288.35
03/02/2010289.55298.32287.65297.26
03/03/2010295.6306.54295.6304.74
03/04/2010300.68312.92299.57307.7
03/05/2010310.75317.3309.68315.36
03/08/2010317.77321.42313.15318.69
03/09/2010317.77321309.91319.43
03/10/2010314.07324.14310.61321.32
03/11/2010317.77322.29314.67317.54
03/12/2010320.08327.51318.14325.02
03/15/2010323.31324.69318.83322.02
03/16/2010325.16330.79324.42330.19
03/17/2010333.1334.86329.17331.99
03/18/2010326.82330.56324.19325.99
03/19/2010329.78335.64328.99330.33
03/22/2010327.93329.73321.97326.63
03/23/2010328.3334.39327.93330.61
03/24/2010333.93334.62325.8331.62
03/25/2010330.47340.03330.33337.26
03/26/2010338.37342.34336.56339.52
03/29/2010340.4342.29333.75338.87
03/30/2010342.2342.43327.88330.7
03/31/2010329.78333.01327.6332.82
04/01/2010334.86336.93332.13334.81
04/06/2010335.32337.67332.04336.43
04/07/2010333.65336.52331.76333.98
04/08/2010331.62332.45323.49329.87
04/09/2010333.47334.58325.66329.31
04/12/2010331.11337.35330.24336.84
04/13/2010334.76338.09333.05335.32
04/14/2010337.21345.85332.78345.02
04/15/2010347.19355.59346.91353.93
04/16/2010351.94364.18339.71344.88
04/19/2010341.32348.9337.26342.2
04/20/2010346.4348.71338.27344.32
04/21/2010348.16349.17337.4337.95
04/22/2010337.63339.01329.13332.27
04/23/2010333.47338.6330.33334.67
04/26/2010340.86347.46339.43342.62
04/27/2010343.59347.51329.96329.96
04/28/2010326.26331.3314.16325.16
04/29/2010327337.17323.31333.7
04/30/2010318.69324.37308.99312.46
05/04/2010312.22316.24296.52298.37
05/05/2010297.44300.82288.07298.14
05/06/2010294.21299.01275.51278.69
05/07/2010265.11276.2254.12262.07
05/10/2010302.94308.85280.82304.46
05/11/2010291.99301.32290.33300.58
05/12/2010296.52307.47291.9303.73
05/13/2010305.71306.68297.72303.91
05/14/2010301.92301.92282.25285.34
05/17/2010282.9290.05276.98281.46
05/18/2010287.28289.5280.72282.53
05/19/2010276.34278.09263.27268.07
05/20/2010272.04280.68260.73266.04
05/21/2010267.88277.63258.74276.11
05/24/2010275.27283.08271.67277.91
05/25/2010264.19267.98256.57262.16
05/26/2010269.73281.88268.44274.35
05/27/2010280.82286.36273.06285.34
05/28/2010286.82289.5281.56281.83
06/01/2010283.68284.42268.58280.17
06/02/2010276.2277.81269.32273.89
06/03/2010278.97283.91274.49279.62
06/04/2010278.74283.63261.88266.59
06/07/2010261.05269.27255.28264.1
06/08/2010266.27267.52251.9255.46
06/09/2010259.43261.28252.37261.14
06/10/2010256.89269.73256.38265.9
06/11/2010269.41271.35262.99268.67
06/14/2010272.46278.55270.75278.37
06/15/2010272.46285.11272.46283.4
06/16/2010286.82289.92279.57281.6
06/17/2010281.23291.9280.68288.81
06/18/2010287.93293.47285.44288.53
06/21/2010292.36295.83290.05292.92
06/22/2010288.39289.5280.59287.05
06/23/2010282.2287.51275.74277.86
06/24/2010281.28281.33265.11265.11
06/25/2010266.96270.66258.65259.76
06/28/2010262.02265.81255.46263.59
06/29/2010259.57261.37244.93246.96
06/30/2010247.19258.14242.44249.92
07/01/2010240.36247.42234.08235.88
07/02/2010240.17251.35238.42246.59
07/05/2010245.9248.39239.43239.43
07/06/2010241.88255.55241.33253.66
07/07/2010249.41269.36246.78269.36
07/08/2010273.57282.71273.43278.97
07/09/2010279.89281.93273.66277.54
07/12/2010278.05280.54273.43277.08
07/13/2010278.55288.99277.49288.76
07/14/2010291.86292.13283.17289.64
07/15/2010288.67289.13275.46277.45
07/16/2010278.23278.42261.33262.94
07/19/2010260.17268.44254.72263.54
07/20/2010266.68266.68255.41263.13
07/21/2010265.11273.7265.11268.12
07/22/2010266.55281.33263.91280.49
07/23/2010281.19283.59274.26278.97
07/26/2010282.99291.58282.02291.58
07/27/2010298.37318.69297.12313.66
07/28/2010318.69322.52310.79313.24
07/29/2010312.96315.69308.62308.62
07/30/2010304.6312.96303.96307.42
08/02/2010308.99319.34306.22317.72
08/03/2010315.23317.4309.59316.61
08/04/2010317.3317.77309.41313.93
08/05/2010304.83310.61297.4299.29
08/06/2010297.81304.42287.88299.85
08/09/2010305.57309.45303.26309.45
08/10/2010311.76312.13303.63308.21
08/11/2010304.33304.88289.13289.68
08/12/2010286.08288.58275.92285.94
08/13/2010286.82294.95286.54292.83
08/16/2010294.21296.47289.73294.03
08/17/2010294.4302.52292.59302.16
08/18/2010299.43303.31298.46299.98
08/19/2010302.99304.1292.55295.04
08/20/2010293.56296.52288.48293.2
08/23/2010294.67300.49290.79294.9
08/24/2010291.9294.17281.74285.57
08/25/2010286.59287.93272.5275.27
08/26/2010279.48283.13277.26278.97
08/27/2010277.58281.88273.01280.77
08/31/2010273.43280.4269.73279.34
09/01/2010281.51292.78277.95291.44
09/02/2010289.68295287.1288.21
09/03/2010288.25300.63287.33300.22
09/06/2010302.99304.28296.38298.23
09/07/2010295.6295.6287.1290.05
09/08/2010286.36287.28278.05284.51
09/09/2010286.36302.39284.37298.69
09/10/2010291.9299.29291.9294.77
09/13/2010303.45303.86294.44299.01
09/14/2010298.28301.74296.24299.29
09/15/2010298.97300.22291.35292.59
09/16/2010292.78295.83290.75290.75
09/17/2010289.82294.86281.42281.42
09/20/2010281.74290.38281.23289.45
09/21/2010288.25295.6287.24287.84
09/22/2010287.93288.21282.2283.31
09/23/2010284.14286.27278.37282.9
09/24/2010279.02289.08278.46287.98
09/27/2010290.75292.46285.34287.05
09/28/2010283.96287.61280.63285.48
09/29/2010286.87289.13278.78281.97
09/30/2010278.05286.36276.43276.75
10/01/2010280.72281.56275.27276.89
10/04/2010276.61280.59272.5276.94
10/05/2010275.78285.71275.41285.25
10/06/2010288.11288.39282.39283.4
10/07/2010283.4286.73277.86280.86
10/08/2010274.35276.2270.52274.58
10/11/2010276.24277.77273.75275.55
10/12/2010273.47274.17270.66272.27
10/13/2010268.53271.53258.65269.73
10/14/2010271.16271.86256.89258.6
10/15/2010258.19264.97257.72263.27
10/18/2010260.91268.16258.92267.19
10/19/2010268.53272.73264.88266.82
10/20/2010266.55271.12265.16268.9
10/21/2010264.33271.63263.73264.14
10/22/2010263.27264.61259.39261.46
10/25/2010267.88267.88259.71259.89
10/26/2010258.37260.22254.03256.2
10/27/2010254.03261.33254.03260.77
10/28/2010263.13263.13256.34257.26
10/29/2010255.51259.57253.66253.66
11/01/2010257.26257.72251.9252.69
11/02/2010251.53255.18249.59254.07
11/03/2010256.89258.09253.06258.09
11/04/2010262.8268.07261.05265.21
11/05/2010268.16272.36261.51267.75
11/08/2010268.62268.9263.03263.87
11/09/2010266.96274.72264.28274.44
11/10/2010273.89277.58266.41267.52
11/11/2010270.52271.39259.43263.17
11/12/2010258.65262.76255.88259.11
11/15/2010258.65262.34254.86260.91
11/16/2010258.65258.65251.72252.92
11/17/2010252.6254.95252.04253.34
11/18/2010254.77259.52253.94256.75
11/19/2010257.58257.58250.06253.29
11/22/2010256.8257.77248.35249.41
11/23/2010246.68247.47240.73244.1
11/24/2010243.91248.95236.43246.64
11/25/2010248.39249.55243.68247.89
11/26/2010245.85247.01237.77239.99
11/29/2010244.74247.05236.85242.9
11/30/2010242.81244.51233.71236.62
12/01/2010238.56248.44236.8247.56
12/02/2010249.36253.98244.33253.98
12/03/2010252.23253.57246.22247.56
12/06/2010248.76250.01241.97242.94
12/07/2010242.99247.05238.6242.57
12/08/2010240.17245.53239.71244.01
12/09/2010248.9255.6247.65254.95
12/10/2010255.41255.97250.61251.44
12/13/2010253.01255251.3252.46
12/14/2010252.83253.84250.89251.26
12/15/2010249.87250.33242.02242.02
12/16/2010242.3244.51239.57243.41
12/17/2010244.61244.65237.31239.94
12/20/2010238.79243.27236.66241.1
12/21/2010244.05249.18243.87247.89
12/22/2010247.52249.41246.36247.1
12/23/2010247.42248.72246.22246.73
12/24/2010247.93247.93242.9246.59
12/29/2010243.31247.05242.39244.51
12/30/2010245.02248.95244.14244.14
12/31/2010248.49248.49241.7241.7