BARC.L: Barclays PLC Historical Data

2011 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 216.4053

CLOSE 216.0076

Low

LOW 123.69

High

HIGH 313.56

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	247.98	252.78	246.45	251.95
01/05/2011	251.12	259.57	248.49	259.57
01/06/2011	258.65	263.82	255.32	256.8
01/07/2011	256.85	259.11	253.57	254.12
01/10/2011	257.03	258.6	252.41	255.6
01/11/2011	263.27	269.73	261.42	269.73
01/12/2011	271.58	279.52	271.58	279.52
01/13/2011	278.69	284.51	276.43	282.66
01/14/2011	280.82	287.42	278.37	287.28
01/17/2011	285.44	285.44	279.15	283.22
01/18/2011	282.76	288.25	280.36	284.28
01/19/2011	284.84	285.25	273.38	273.57
01/20/2011	274.07	280.31	269.18	280.12
01/21/2011	278.14	283.45	276.75	277.95
01/24/2011	277.86	279.15	271.12	277.58
01/25/2011	277.68	279.11	271.72	275.69
01/26/2011	275.87	276.94	271.95	272.97
01/27/2011	271.58	278.23	269.64	276.57
01/28/2011	276.11	278.23	272.6	275.46
01/31/2011	273.06	273.57	267.7	271.35
02/01/2011	273.52	275.74	268.02	275.74
02/02/2011	277.12	282.9	275.87	278.97
02/03/2011	278.55	283.91	276.2	277.95
02/04/2011	280.59	286.22	278.55	284.6
02/07/2011	283.08	290.52	281.74	288.9
02/08/2011	289.08	290.65	284.37	290.38
02/09/2011	290.98	293.98	289.68	292.27
02/10/2011	291.07	294.58	283.91	289.36
02/11/2011	287.38	288.76	282.48	287.38
02/14/2011	290.98	293.29	282.61	287.05
02/15/2011	290.98	303.77	288.99	303.68
02/16/2011	300.22	307	298.6	306.68
02/17/2011	307.24	313.56	306.68	308.11
02/18/2011	307.65	310.93	299.43	304.42
02/21/2011	299.8	303.82	296.43	297.68
02/22/2011	295.64	298.55	291.53	297.31
02/23/2011	303.45	303.68	290.79	294.67
02/24/2011	288.62	294.3	288.21	288.71
02/25/2011	290.05	292.59	288.21	289.41
02/28/2011	295.13	297.77	288.63	295.46
03/01/2011	295.74	297.31	289.36	289.36
03/02/2011	287.98	294.4	284.65	290.42
03/03/2011	292.46	295.83	287.88	290.98
03/04/2011	290.65	295.64	287.93	289.22
03/07/2011	289.22	292.04	284.47	284.47
03/08/2011	283.77	287.05	279.11	285.07
03/09/2011	286.36	286.5	279.99	282.2
03/10/2011	280.63	280.91	275.27	278.42
03/11/2011	275.27	278.05	272.64	275.97
03/14/2011	273.89	281.28	270.61	272.09
03/15/2011	266.04	270.54	261.82	269.73
03/16/2011	269.73	271.03	260.26	260.49
03/17/2011	263.36	264.76	259.11	261.93
03/18/2011	262.62	263.36	257.68	260.59
03/21/2011	263.27	270.89	263.27	267.42
03/22/2011	268.81	272.18	263.82	266.5
03/23/2011	265.76	267.37	262.53	265.34
03/24/2011	265.21	270.81	262.8	268.72
03/25/2011	270.98	271.12	265.44	267.88
03/28/2011	267.84	272.32	266.55	270.1
03/29/2011	269.09	271.49	263.87	264.14
03/30/2011	265.48	268.25	260.68	262.11
03/31/2011	266.04	266.13	256.38	256.38
04/01/2011	258.51	269.27	258	267.38
04/04/2011	267.93	272.41	265.39	266.31
04/05/2011	263.36	265.3	258.74	264.88
04/06/2011	264.19	273.37	262.67	272.32
04/07/2011	272.27	279.57	272.27	272.73
04/08/2011	275.51	278.18	272.87	274.49
04/11/2011	282.71	286.46	282.06	282.06
04/12/2011	278.14	285.71	278.05	280.96
04/13/2011	283.63	287.65	280.22	285.3
04/14/2011	284.97	285.3	277.03	278.78
04/15/2011	279.62	281.2	274.44	278.65
04/18/2011	274.35	277.35	263.31	268.53
04/19/2011	269.41	272.33	267.15	268.39
04/20/2011	271.16	273.24	270.08	271.95
04/21/2011	273.24	278.42	272.6	276.06
04/26/2011	276.38	280.18	275.41	278.83
04/27/2011	270.56	272.13	264.19	265.58
04/28/2011	268.3	269.03	259.8	260.77
05/03/2011	261.88	264.42	259.33	264.37
05/04/2011	262.39	266.08	260.77	262.16
05/05/2011	261	262.34	253.94	255.23
05/06/2011	255.92	257.93	253.98	256.43
05/09/2011	254.17	256.85	250.56	253.06
05/10/2011	253.47	258.46	252.18	256.75
05/11/2011	257.91	261.23	255.09	257.77
05/12/2011	257.72	260.54	255.37	256.89
05/13/2011	258.92	261.58	252.31	253.38
05/16/2011	252.74	254.21	248.07	252.83
05/17/2011	252.83	254.72	249.41	249.64
05/18/2011	252.78	252.97	248.81	250.06
05/19/2011	252.32	259.8	251.07	256.29
05/20/2011	258.23	259.62	252.13	252.74
05/23/2011	247.98	250.54	245.96	247.79
05/24/2011	247.38	248.58	244.42	245.35
05/25/2011	243.87	252.83	242.07	251.07
05/26/2011	252.64	255.65	248.76	250.61
05/27/2011	254.44	256.41	252.41	254.26
05/31/2011	255.32	258.37	254.03	255.55
06/01/2011	255.69	256.86	248.16	249.09
06/02/2011	247.42	248.73	245.21	245.44
06/03/2011	245.53	246.92	239.94	245.25
06/06/2011	244.42	245.48	241.33	243.87
06/07/2011	240.59	245.76	240.59	242.53
06/08/2011	241.88	246.64	238.97	243.08
06/09/2011	243.36	244.47	237.22	240.13
06/10/2011	240.17	242.44	236.06	236.94
06/13/2011	239.29	242.02	237.49	240.5
06/14/2011	244.05	248.18	243.13	244.38
06/15/2011	243.31	243.31	237.4	237.77
06/16/2011	234.17	236.94	231.17	234.63
06/17/2011	233.61	238.66	230.98	237.59
06/20/2011	234.95	235.74	230.94	233.29
06/21/2011	233.66	245.58	233.38	239.16
06/22/2011	236.94	238.46	232.27	233.06
06/23/2011	232.04	232.78	223.73	224.79
06/24/2011	229.55	230.55	218.19	219.2
06/27/2011	218.79	222.11	215.37	219.43
06/28/2011	221.42	225.3	220.22	223.5
06/29/2011	224.88	234.47	224.47	230.24
06/30/2011	231.03	238.06	230.1	236.89
07/01/2011	237.31	246.2	237.12	245.3
07/04/2011	245.71	245.71	240.08	242.67
07/05/2011	242.9	244.1	238.51	239.71
07/06/2011	240.03	240.03	228.58	230.7
07/07/2011	233.24	235.83	228.44	232.09
07/08/2011	233.71	235.24	224.19	224.7
07/11/2011	223.22	224.19	214.12	216.11
07/12/2011	213.06	216.13	201.84	210.29
07/13/2011	210.57	214.98	207.56	210.61
07/14/2011	208.77	212.7	204.7	208.63
07/15/2011	207.56	210.43	204.93	206.27
07/18/2011	200.45	204.83	191.31	191.81
07/19/2011	192.88	201.84	191.77	195.46
07/20/2011	198.93	205.81	195.56	205.62
07/21/2011	207.06	226.43	204.15	221.56
07/22/2011	231.4	236.2	218.1	221.33
07/25/2011	216.71	218.88	210.15	211.49
07/26/2011	211.49	214.46	207.7	211.31
07/27/2011	209.23	210.1	202.85	204.15
07/28/2011	200.68	211.37	199.67	210.52
07/29/2011	206.59	207.61	202.11	205.99
08/01/2011	209.92	213.54	200.45	200.45
08/02/2011	204.89	209.69	198.28	200.22
08/03/2011	196.29	206.04	193.99	196.29
08/04/2011	200.36	200.73	156.99	181.05
08/05/2011	167.2	186	158.88	171.82
08/08/2011	170.15	179.3	160.87	162.02
08/09/2011	154.22	166.64	143.6	165.63
08/10/2011	169.97	175.02	150.06	151.22
08/11/2011	158.74	167.01	146.92	164.29
08/12/2011	165.9	178.67	160.73	172.92
08/15/2011	174.12	177.5	164.89	169.37
08/16/2011	168.81	170.15	162.76	167.75
08/17/2011	165.07	165.53	159.99	160.68
08/18/2011	159.3	159.3	140.18	142.26
08/19/2011	142.07	143.41	132.46	139.02
08/22/2011	136.99	142.36	133.71	135.1
08/23/2011	137.59	141.11	132.05	134.36
08/24/2011	136.11	140.71	131.26	138.19
08/25/2011	142.35	151.77	142.35	145.86
08/26/2011	143.18	143.18	143.18	143.18
08/30/2011	154.54	157.04	149.65	152.79
08/31/2011	152.83	159.05	150.29	157.73
09/01/2011	166.27	168.85	163.78	166.6
09/02/2011	163.36	164.74	151.72	152.6
09/05/2011	147.43	147.43	139.99	142.39
09/06/2011	141.7	146.41	136.16	139.25
09/07/2011	144.1	148.77	142.44	147.75
09/08/2011	147.43	155.17	144.84	146.87
09/09/2011	144.29	146.41	133.02	133.02
09/12/2011	127.94	136.1	125.54	130.85
09/13/2011	134.27	137.83	126.97	136.99
09/14/2011	134.87	143.88	133.69	140.41
09/15/2011	141.33	149.65	141.01	145.95
09/16/2011	150.57	156.25	148.4	150.94
09/19/2011	145.95	146.6	140.13	141.06
09/20/2011	138.65	143.85	137.22	142.49
09/21/2011	143.18	145.59	140.41	141.56
09/22/2011	134.5	137.48	127.8	128.26
09/23/2011	130.57	135.15	123.69	134.87
09/26/2011	129.74	145.49	129.63	144.1
09/27/2011	150.52	155.65	147.89	155.6
09/28/2011	152.46	155.87	148.81	153.71
09/29/2011	151.77	158.85	149.83	156.25
09/30/2011	155.42	156.07	147.06	149.05
10/03/2011	143.18	145.93	138.61	144.33
10/04/2011	140.13	141.7	131.77	133.34
10/05/2011	139.48	143.6	135.33	143.6
10/06/2011	146.55	155.05	145.86	155.05
10/07/2011	155.42	158.38	149.37	152.14
10/10/2011	151.59	158.98	150.19	158.98
10/11/2011	158.98	162.54	156.11	162.3
10/12/2011	161.61	177.36	159.95	172.74
10/13/2011	171.91	177.15	157.83	159.99
10/14/2011	160.13	168.03	155.28	162.62
10/17/2011	165.63	170.7	159.85	162.9
10/18/2011	159.9	163.13	155.56	161.75
10/19/2011	165.35	167.98	163.04	165.77
10/20/2011	161.1	167.1	156.48	158.88
10/21/2011	162.12	169.37	160.82	168.07
10/24/2011	169.97	173.48	168.31	172.46
10/25/2011	171.35	173.27	164.84	166.27
10/26/2011	165.72	169.46	161.52	164.98
10/27/2011	178.74	199.57	173.94	193.99
10/28/2011	196.66	202.2	185.16	185.86
10/31/2011	189.37	195.76	179.39	180.41
11/01/2011	170.89	170.97	158.65	163.27
11/02/2011	166.27	170.28	159.3	167.29
11/03/2011	161.7	178.65	160.54	170.48
11/04/2011	172.55	177.36	166.46	169.55
11/07/2011	166.32	170.52	162.76	165.67
11/08/2011	166.27	172.32	164.98	168.12
11/09/2011	170.01	172.81	156.07	158.93
11/10/2011	152.42	162.39	151.88	157.04
11/11/2011	157.91	166.04	157.04	165.26
11/14/2011	166.46	170.12	159.81	160.78
11/15/2011	158.88	161.7	153.23	158.14
11/16/2011	157.17	162.16	155.56	159.35
11/17/2011	156.57	158.12	152.42	155.23
11/18/2011	152.28	155.97	150.11	153.71
11/21/2011	152.97	153.38	145.07	145.49
11/22/2011	146.97	148.72	140.66	140.96
11/23/2011	139.39	143.39	136.62	136.62
11/24/2011	138.7	144.08	137.31	140.87
11/25/2011	140.64	145.62	137.98	143.78
11/28/2011	146.83	155.65	145.64	155.05
11/29/2011	155.05	158.86	152	156.11
11/30/2011	152.37	172.37	151.21	166.5
12/01/2011	167.61	169.66	162.25	163.64
12/02/2011	166.32	178.79	166.32	176.11
12/05/2011	179.21	184.01	176.67	177.03
12/06/2011	174.59	179.53	171.03	173.66
12/07/2011	177.77	179.84	167.47	173.06
12/08/2011	175.19	178.12	166.5	166.64
12/09/2011	163.64	177.01	161.89	175.7
12/12/2011	174.54	175.93	167.61	167.61
12/13/2011	167.47	169.74	161.65	164.98
12/14/2011	161.15	166.52	157.31	157.31
12/15/2011	158.24	162.48	156.02	157.5
12/16/2011	159.62	161.65	157.04	158.38
12/19/2011	155.83	158.5	152.42	153.29
12/20/2011	152.51	158.93	150.11	158.33
12/21/2011	160.73	166.78	158.14	158.84
12/22/2011	160.41	164.07	160.36	162.67
12/23/2011	164.38	165.66	163.27	165.35
12/28/2011	165.3	166.13	157.66	159.07
12/29/2011	159.53	161.5	157.64	161.19
12/30/2011	162.12	163.04	158.93	162.62

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

2011 Historical Chart

Average

Low

High