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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 197.6493
CLOSE 197.8962

Low

LOW 136.9

High

HIGH 250.29
DATEOPENHIGHLOWCLOSE
01/03/2012167.2172.32164.61172.09
01/04/2012170.98173.99169.25173.99
01/05/2012175.51176.65168.86169.64
01/06/2012169.51175.52169.04172.19
01/09/2012171.4174.59163.27164.52
01/10/2012167.2174.92166.27173.94
01/11/2012174.49176.42171.19175.79
01/12/2012176.39184.85176.25178.7
01/13/2012182.44186.36177.59185.86
01/16/2012182.62185.77180.73183.92
01/17/2012187.33188.99181.42184.06
01/18/2012183.18186.5180.59185.76
01/19/2012186.87205.07186.64204.47
01/20/2012203.92211.63202.28205.67
01/23/2012204.52210.22203.22205.67
01/24/2012203.22203.96195.69201.84
01/25/2012203.18203.72196.29200.68
01/26/2012201.42210.38200.45205.86
01/27/2012205.07208.9201.85205.86
01/30/2012202.76203.77195.37197.26
01/31/2012198.14199.31193.99196.34
02/01/2012197.03208.86195.83207.01
02/02/2012208.4211.12202.35210.52
02/03/2012209.87219.85207.38219.34
02/06/2012217.17218.71212.56213.75
02/07/2012215218.75212.28218.74
02/08/2012218.83224.42214.72215.79
02/09/2012216.71221.85213.2215.32
02/10/2012207.84226.22207.84216.2
02/13/2012218.7222.81216.2218.88
02/14/2012217.13222.44214.12216.99
02/15/2012219.94225.99219.57223.22
02/16/2012218.05226.47216.16226.22
02/17/2012229231.81227.93229.41
02/20/2012230.94233.5228.68231.77
02/21/2012232.32235.18225.85228.86
02/22/2012227.19229.87220.89220.96
02/23/2012219.57228.16217.54222.62
02/24/2012223.5230.53221228.76
02/27/2012225.95227.01221.42225.21
02/28/2012226.27227.93221.1225.35
02/29/2012226.5231.4224.84226.32
03/01/2012225.58233.64223.55232
03/02/2012233.2240.41232.78237.17
03/05/2012234.63236.75231.66233.61
03/06/2012231.86234.12219.87220.68
03/07/2012219.57225.57215.97220.77
03/08/2012223.08226.25218.6222.34
03/09/2012223.55223.55219.85222.34
03/12/2012222.16224.38216.29217.86
03/13/2012219.85223.34217.86221.28
03/14/2012227.66232.03226.04229.83
03/15/2012230.7232.19228.12230.2
03/16/2012230.01237.55229.13234.63
03/19/2012233.57234.58230.06232.14
03/20/2012230.29230.94225.58226.78
03/21/2012228.3230.24222.76226.04
03/22/2012224.88226.78217.82221.33
03/23/2012221.05226.5219.77225.85
03/26/2012229.64230.1225.67228.76
03/27/2012232.18238.46230.66232.18
03/28/2012230.94234.16226.04226.87
03/29/2012226.13228.56216.29216.29
03/30/2012218.51221.59215.79217.31
04/02/2012217.96218.79210.15218.42
04/03/2012218.46222.26212.35212.78
04/04/2012211.07211.97201.56201.84
04/05/2012202.85205.82197.26202.58
04/10/2012198.23209.76190.57190.57
04/11/2012190.84201.19190.21195.93
04/12/2012197.68207.23194.31206.41
04/13/2012205.58207.47198.23198.51
04/16/2012196.85200.73192.92194.72
04/17/2012195.05205.51194.49203.73
04/18/2012204.29205.62196.85197.91
04/19/2012199.39203.4195.42196.11
04/20/2012196.71200.73194.91197.26
04/23/2012194.91195.42187.98188.95
04/24/2012190.75195.9187.35194.91
04/25/2012196.48201.28193.85194.91
04/26/2012198.6199.93190.84196.76
04/27/2012194.31207.58192.46206.09
04/30/2012211.26211.31201.6201.61
05/01/2012203.04208.95201.59208.95
05/02/2012208.26208.89196.29197.36
05/03/2012199.2201.38193.75196.62
05/04/2012195.6199.15191.31192.51
05/08/2012191.95195.47187.43187.57
05/09/2012189.32191.21181.42186.92
05/10/2012189.23194.55185.67192.88
05/11/2012190.24190.29183.64187.33
05/14/2012184.56184.7174.31175.33
05/15/2012175.79178.33169171.91
05/16/2012169.18179.18167.7174.63
05/17/2012176.8176.8165.35168.03
05/18/2012163.41168.17162.02162.67
05/21/2012162.58167.3161.74166.27
05/22/2012168.54175.5166.23174.49
05/23/2012170.94171.68166.69166.74
05/24/2012169.64173.27166.32171.17
05/25/2012171.58175.25167.29167.84
05/28/2012170.34172.42166.5167.2
05/29/2012168.77170.26163.44167.2
05/30/2012166169.2161.24165.77
05/31/2012166.92168.24160.73162.86
06/01/2012164.19166.62157.77160.27
06/06/2012169.04173.72165.53173.48
06/07/2012175.42181.79173.85178.14
06/08/2012175.51177.45170.78175.83
06/11/2012182.9186.4175.19176.02
06/12/2012175.37176.26169.14175.28
06/13/2012176.57179.34170.52173.94
06/14/2012173.25178.46172.62178.05
06/15/2012181.98189.37181.7185.49
06/18/2012189.74192.92179.71181.1
06/19/2012181.75186.92179.16185.3
06/20/2012184.61190.75183.87190.06
06/21/2012188.77192.69186.32186.87
06/22/2012183.18189.27180.81185.39
06/25/2012184.42185.49177.44179.44
06/26/2012176.8180.77175.23177.73
06/27/2012179.48182.16177.91181.1
06/28/2012181.88183.69148.49152.97
06/29/2012159.81165.41147.8150.43
07/02/2012150.99159.11144.66155.56
07/03/2012150.57163.06148.72154.31
07/04/2012154.73157.56151.08153.34
07/05/2012153.29156.11151.82155.37
07/06/2012154.82156.74149.55152.19
07/09/2012152.28155.47149.97150.94
07/10/2012151.49155.51150.37154.26
07/11/2012152.32154.77151.22152.09
07/12/2012150.57153.67149.18151.03
07/13/2012151.49153.71148.95149.78
07/16/2012150.25151.03144.01145.67
07/17/2012147.11149.66145.4146.87
07/18/2012147.61149.32145.07147.94
07/19/2012149.37152.32147.8151.72
07/20/2012150.94152.02146.23147.11
07/23/2012144.47145.34139.48140.92
07/24/2012141.84143.6138.49139.12
07/25/2012138.1143.39137.91139.07
07/26/2012138.65144.07136.9141.89
07/27/2012147.61156.44142.68154.26
07/30/2012155.93160.6154.5157.54
07/31/2012156.94157.96152.37155.19
08/01/2012154.77157.32153.2155.47
08/02/2012155.19158.88149.46149.92
08/03/2012150.11159.83148.68158.28
08/06/2012157.73166.69156.25163.69
08/07/2012163.92167.03159.95166.13
08/08/2012164.38165.71162.81165.3
08/09/2012166168.31164.4165.3
08/10/2012164.66172.33164.66169.41
08/13/2012169.04172.55167.38169.09
08/14/2012171.35173.29167.89171.58
08/15/2012170.85171.49168.35169.14
08/16/2012169.04172.92168.17172
08/17/2012172.65179.28172.43178.14
08/20/2012179.02184.75173.08176.34
08/21/2012177.64183.5177.45182.02
08/22/2012179.81184.28178.3179.34
08/23/2012180.73183.84175.97176.43
08/24/2012175.46176.91169.78172.92
08/28/2012172.32176.91171.91174.54
08/29/2012174.31174.31170.75172.14
08/30/2012170.25171.5168.53169.51
08/31/2012168.12172.19166.64169.28
09/03/2012168.4171.4167.75170.25
09/04/2012169.46171.3166.6167.43
09/05/2012166.83169.81165.16168.07
09/06/2012168.21179.33166.5178.33
09/07/2012182.25191.45179.25190.66
09/10/2012190.34194.68189.57191.91
09/11/2012190.43198.2189.37197.22
09/12/2012198.51203.04197.82200.45
09/13/2012200.45202.65198.6201.33
09/14/2012208.35218.93198.51211.58
09/17/2012210.06212.78204.73210.61
09/18/2012209.09209.64201.51208.21
09/19/2012207.98209.83202.3207.98
09/20/2012206.92207.75201.47205.12
09/21/2012206.46217.59202.85206.69
09/24/2012205.67206.67201.79203.45
09/25/2012203.78207.8201.82206.18
09/26/2012202.58203.54195.65197.36
09/27/2012198.7201.98197.82200.68
09/28/2012201.7205.53198.47198.47
10/01/2012198.47205.81198.14205.39
10/02/2012203.96206.46200.91203.92
10/03/2012201.79205.64200.73203.45
10/04/2012204.75206.87202.39205.58
10/05/2012205.99212.51205.76210.47
10/08/2012208.26208.29203.22205.39
10/09/2012206.27209.54203.32204.65
10/10/2012204.15208.24203.73205.07
10/11/2012204.24216.3204.24214.91
10/12/2012215.05222.02213.8214.49
10/15/2012213.61219.92213.06218.79
10/16/2012221.24227.33219.67227.33
10/17/2012226.41228.16220.96225.76
10/18/2012226.32229.18219.39222.34
10/19/2012220.54222.65215.44216.02
10/22/2012215.83221.86214.67217.45
10/23/2012218.37219.12212.92214.91
10/24/2012214.77215.19210.29212.37
10/25/2012212.74218.83212.51215.09
10/26/2012212.18215.46211.4214.77
10/29/2012212.92215.51210.47213.43
10/30/2012212.92222.07212.56220.59
10/31/2012212.46216.2209.69210.15
11/01/2012210.47221.37208.9221
11/02/2012221.47226.35219.16222.76
11/05/2012220.31221.84218.74219.39
11/06/2012220.77224.16219.39224.05
11/07/2012225.21227.01217.73217.86
11/08/2012218.74222.11217.77218.56
11/09/2012218.14219.25209.36212.6
11/12/2012211.68217.93210.2217.03
11/13/2012216.2219.71212.08219.2
11/14/2012217.26220.89215.42219.53
11/15/2012216.62223.98215.74221
11/16/2012220.91223.31215.42216.34
11/19/2012219.06231.65218.65230.7
11/20/2012229.36231.49222.25227.7
11/21/2012227.38230.98226.31229.87
11/22/2012230.75233.15227.61232.78
11/23/2012233.61236.2231.09234.81
11/26/2012227.79228.16219.94222.16
11/27/2012223.22227.76222.3225.07
11/28/2012223.08224.9219.85223.68
11/29/2012225.21227.78224.42225.95
11/30/2012224.65229.13223.55227.24
12/03/2012227.1229.32224.84225.76
12/04/2012224.65227.93224.61225.21
12/05/2012226.64228.03225.25227.61
12/06/2012229.04232.92227.86231.4
12/07/2012230.94233.11230.38232.37
12/10/2012231.35232.37228.39230.52
12/11/2012230.7231.17228.16229.97
12/12/2012229.92233.36229.47233.34
12/13/2012234.63236.34232.74234.72
12/14/2012234.08238.22233.52236.11
12/17/2012236.62237.55233.84237.31
12/18/2012238.32242.55238.19241.23
12/19/2012242.02250.29242.02246.22
12/20/2012245.39247.87243.45246.45
12/21/2012245.21245.48239.34242.94
12/24/2012243.41243.85241.28243.04
12/27/2012242.3247.24240.65244.98
12/28/2012246.68248.21241.1241.79
12/31/2012240.17243.5239.94242.39