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
BARC.L: Barclays PLC Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 273.3193
CLOSE 273.2873
Low
LOW 246.65
High
HIGH 312.41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 252.04 | 255.95 | 249.04 | 254.58 |
| 01/03/2013 | 253.71 | 257.62 | 252.02 | 254.95 |
| 01/04/2013 | 254.17 | 257.32 | 252.64 | 255.6 |
| 01/07/2013 | 259.57 | 266.46 | 254.99 | 265.3 |
| 01/08/2013 | 263.82 | 272.94 | 260.96 | 265.3 |
| 01/09/2013 | 266.96 | 275.42 | 266.78 | 272.27 |
| 01/10/2013 | 271.39 | 276.01 | 269.41 | 272.13 |
| 01/11/2013 | 273.33 | 278.74 | 273 | 276.8 |
| 01/14/2013 | 276.71 | 278.32 | 275.18 | 276.11 |
| 01/15/2013 | 275.27 | 275.91 | 269.73 | 272.87 |
| 01/16/2013 | 271.53 | 273.43 | 265.34 | 271.03 |
| 01/17/2013 | 269.69 | 276.17 | 267.01 | 273.47 |
| 01/18/2013 | 273.57 | 277.03 | 272.44 | 274.35 |
| 01/21/2013 | 275.92 | 276.54 | 273.29 | 274.72 |
| 01/22/2013 | 275.27 | 277.17 | 271.52 | 273.47 |
| 01/23/2013 | 273.61 | 277.03 | 273.2 | 273.43 |
| 01/24/2013 | 272.5 | 277.17 | 271.81 | 277.12 |
| 01/25/2013 | 276.34 | 280.72 | 275.32 | 277.77 |
| 01/28/2013 | 277.58 | 284.2 | 274.78 | 282.53 |
| 01/29/2013 | 281.74 | 283.26 | 274.44 | 277.95 |
| 01/30/2013 | 277.4 | 281.33 | 274.89 | 278.97 |
| 01/31/2013 | 278.97 | 280.77 | 272.13 | 278.05 |
| 02/01/2013 | 278.05 | 282.48 | 275.02 | 277.12 |
| 02/04/2013 | 276.2 | 277.16 | 268.25 | 269.27 |
| 02/05/2013 | 267.88 | 274.27 | 266.33 | 272.73 |
| 02/06/2013 | 272.73 | 276.43 | 268.81 | 272.92 |
| 02/07/2013 | 272.09 | 275.65 | 268.99 | 270.19 |
| 02/08/2013 | 271.58 | 277.56 | 270.74 | 275.83 |
| 02/11/2013 | 275.37 | 280.77 | 275.27 | 278.51 |
| 02/12/2013 | 278.88 | 304.1 | 278.05 | 302.39 |
| 02/13/2013 | 304.83 | 305.35 | 300.22 | 301.14 |
| 02/14/2013 | 301.14 | 302.55 | 293.01 | 294.67 |
| 02/15/2013 | 294.86 | 299.07 | 292.13 | 296.75 |
| 02/18/2013 | 296.8 | 297.46 | 294.26 | 295.78 |
| 02/19/2013 | 294.67 | 300.77 | 293.43 | 300.22 |
| 02/20/2013 | 296.01 | 300.22 | 293.75 | 295.55 |
| 02/21/2013 | 293.52 | 294.32 | 282.95 | 283.08 |
| 02/22/2013 | 283.73 | 288.95 | 282.66 | 283.59 |
| 02/25/2013 | 286.36 | 294.43 | 285.48 | 287.88 |
| 02/26/2013 | 271.26 | 291.57 | 267.88 | 274.35 |
| 02/27/2013 | 279.06 | 280.58 | 273.01 | 278.78 |
| 02/28/2013 | 281.05 | 285.81 | 279.43 | 283.59 |
| 03/01/2013 | 283.13 | 284.65 | 269.45 | 280.31 |
| 03/04/2013 | 278.78 | 279.66 | 274.95 | 277.49 |
| 03/05/2013 | 279.94 | 285.34 | 279.11 | 284 |
| 03/06/2013 | 283.13 | 286.22 | 278.69 | 279.11 |
| 03/07/2013 | 281.46 | 287.61 | 280.85 | 285.9 |
| 03/08/2013 | 289.36 | 295.55 | 287.79 | 294.3 |
| 03/11/2013 | 292.73 | 293.43 | 286.17 | 287.75 |
| 03/12/2013 | 288.58 | 293.65 | 287.59 | 289.27 |
| 03/13/2013 | 287.51 | 290.82 | 284.56 | 290.7 |
| 03/14/2013 | 293.06 | 294.44 | 288.81 | 293.66 |
| 03/15/2013 | 293.33 | 301.54 | 293.33 | 295.64 |
| 03/18/2013 | 286.73 | 288.09 | 280.36 | 282.62 |
| 03/19/2013 | 281.97 | 284 | 272.78 | 274.81 |
| 03/20/2013 | 276.52 | 278.3 | 270.75 | 272.69 |
| 03/21/2013 | 272.5 | 275.07 | 270.67 | 272.13 |
| 03/22/2013 | 272.5 | 274.99 | 269.3 | 269.73 |
| 03/25/2013 | 274.17 | 277.91 | 256.45 | 260.59 |
| 03/26/2013 | 262.2 | 266.36 | 255.88 | 265.3 |
| 03/27/2013 | 267.05 | 273.93 | 261.93 | 265.94 |
| 03/28/2013 | 266.08 | 272.23 | 263.64 | 268.95 |
| 04/02/2013 | 269.18 | 276.09 | 267.65 | 274.81 |
| 04/03/2013 | 274.17 | 275.06 | 266.31 | 267.24 |
| 04/04/2013 | 267.75 | 271.03 | 263.17 | 263.17 |
| 04/05/2013 | 263.22 | 269.16 | 252.5 | 258.65 |
| 04/08/2013 | 260.82 | 261.23 | 254.95 | 256.06 |
| 04/09/2013 | 258.83 | 266.04 | 258.83 | 264.19 |
| 04/10/2013 | 266.13 | 278.65 | 264.97 | 275.51 |
| 04/11/2013 | 275.46 | 283.96 | 273.24 | 280.72 |
| 04/12/2013 | 279.06 | 280.26 | 273.89 | 276.48 |
| 04/15/2013 | 275.37 | 277.12 | 267.79 | 274.12 |
| 04/16/2013 | 270.79 | 276.26 | 268.25 | 272.32 |
| 04/17/2013 | 276.11 | 277.08 | 264.84 | 268.16 |
| 04/18/2013 | 269.73 | 270.29 | 259.43 | 262.11 |
| 04/19/2013 | 263.4 | 265.83 | 261.19 | 264.51 |
| 04/22/2013 | 267.79 | 274.17 | 266.78 | 267.42 |
| 04/23/2013 | 264.79 | 277.54 | 264.79 | 275.55 |
| 04/24/2013 | 271.3 | 291.9 | 269.22 | 272.09 |
| 04/25/2013 | 272.09 | 278.08 | 268.3 | 271.3 |
| 04/26/2013 | 270.42 | 273.43 | 265.67 | 268.53 |
| 04/29/2013 | 269.22 | 272.73 | 266.08 | 267.79 |
| 04/30/2013 | 265.58 | 271.58 | 262.9 | 264.24 |
| 05/01/2013 | 267.84 | 271.12 | 264.42 | 266.68 |
| 05/02/2013 | 266.04 | 269.36 | 261.79 | 266.87 |
| 05/03/2013 | 267.1 | 276.15 | 266 | 273.52 |
| 05/07/2013 | 280.26 | 290.05 | 276.29 | 283.96 |
| 05/08/2013 | 282.94 | 287.75 | 282.39 | 285.25 |
| 05/09/2013 | 286.36 | 290.53 | 284.28 | 286.36 |
| 05/10/2013 | 287.28 | 291.53 | 286.08 | 290.42 |
| 05/13/2013 | 290.05 | 290.47 | 284.65 | 288.71 |
| 05/14/2013 | 290.05 | 290.1 | 284.97 | 290.1 |
| 05/15/2013 | 290.52 | 296.47 | 281.74 | 294.35 |
| 05/16/2013 | 294.17 | 299.75 | 293.61 | 295.97 |
| 05/17/2013 | 295.55 | 304.83 | 294.67 | 301.88 |
| 05/20/2013 | 301.83 | 305.48 | 298.28 | 301.32 |
| 05/21/2013 | 299.8 | 301.23 | 295.63 | 298.65 |
| 05/22/2013 | 300.22 | 312.41 | 298.41 | 308.39 |
| 05/23/2013 | 295.69 | 299.32 | 293.29 | 296.94 |
| 05/24/2013 | 299.71 | 300.63 | 292.09 | 292.83 |
| 05/28/2013 | 296.29 | 305 | 295.92 | 300.31 |
| 05/29/2013 | 298.74 | 299.86 | 294.72 | 295.6 |
| 05/30/2013 | 294.35 | 301.6 | 293.29 | 297.95 |
| 05/31/2013 | 298.78 | 299.89 | 293.24 | 296.01 |
| 06/03/2013 | 294.49 | 297.14 | 291.62 | 292.92 |
| 06/04/2013 | 297.35 | 300.08 | 294.23 | 295.92 |
| 06/05/2013 | 293.15 | 300.22 | 290.93 | 292.18 |
| 06/06/2013 | 288.21 | 288.47 | 279.94 | 280.17 |
| 06/07/2013 | 280.45 | 285.67 | 278.69 | 284.33 |
| 06/10/2013 | 284.51 | 289.22 | 283.13 | 285.11 |
| 06/11/2013 | 284 | 285.25 | 276.06 | 281.33 |
| 06/12/2013 | 279.2 | 282.46 | 271.21 | 273.24 |
| 06/13/2013 | 267.88 | 275.4 | 265.34 | 273.94 |
| 06/14/2013 | 277.03 | 278.32 | 273.66 | 275 |
| 06/17/2013 | 276.34 | 277 | 269.32 | 274.03 |
| 06/18/2013 | 273.38 | 281.8 | 272.27 | 277.4 |
| 06/19/2013 | 278.51 | 281.46 | 275.79 | 278.51 |
| 06/20/2013 | 272.5 | 276.15 | 263.73 | 266.13 |
| 06/21/2013 | 264.51 | 270.19 | 260.07 | 260.13 |
| 06/24/2013 | 258.74 | 263.71 | 254.95 | 257.77 |
| 06/25/2013 | 261.33 | 263.39 | 259.22 | 261.51 |
| 06/26/2013 | 261.74 | 269.2 | 260.13 | 266.82 |
| 06/27/2013 | 266.82 | 269.73 | 261.93 | 264.42 |
| 06/28/2013 | 265.62 | 268.58 | 255.97 | 257.22 |
| 07/01/2013 | 261.37 | 265.11 | 251.35 | 262.8 |
| 07/02/2013 | 264.19 | 264.47 | 258.65 | 261.42 |
| 07/03/2013 | 256.85 | 259.62 | 249.18 | 259.34 |
| 07/04/2013 | 262.16 | 272.55 | 261.28 | 270.38 |
| 07/05/2013 | 272.09 | 277.81 | 267.88 | 269.27 |
| 07/08/2013 | 271.03 | 278.51 | 270.61 | 275.83 |
| 07/09/2013 | 277.12 | 282.06 | 276.98 | 279.29 |
| 07/10/2013 | 277.31 | 284.05 | 277.08 | 279.02 |
| 07/11/2013 | 282.66 | 284.66 | 278.55 | 279.8 |
| 07/12/2013 | 279.94 | 283.36 | 277.07 | 282.8 |
| 07/15/2013 | 284.6 | 287.38 | 283.95 | 286.13 |
| 07/16/2013 | 286.41 | 289.41 | 284.44 | 284.65 |
| 07/17/2013 | 284.7 | 289.18 | 281.4 | 286.04 |
| 07/18/2013 | 285.9 | 295.64 | 284.84 | 292.87 |
| 07/19/2013 | 291.72 | 297.86 | 290.36 | 295.6 |
| 07/22/2013 | 296.1 | 301.09 | 295.35 | 299.29 |
| 07/23/2013 | 299.75 | 302.52 | 297.21 | 297.21 |
| 07/24/2013 | 297.54 | 299.48 | 293.56 | 296.1 |
| 07/25/2013 | 296.71 | 299.57 | 292.72 | 297.91 |
| 07/26/2013 | 299.62 | 300.26 | 294.03 | 295.74 |
| 07/29/2013 | 294.63 | 295.37 | 280.43 | 285.48 |
| 07/30/2013 | 268.81 | 275.94 | 261.97 | 269.09 |
| 07/31/2013 | 268.76 | 270.39 | 262.88 | 265.94 |
| 08/01/2013 | 267.1 | 269.77 | 265.85 | 268.9 |
| 08/02/2013 | 269.13 | 269.64 | 261.42 | 263.68 |
| 08/05/2013 | 264.33 | 266.27 | 260.49 | 263.73 |
| 08/06/2013 | 264.1 | 264.65 | 259.16 | 262.8 |
| 08/07/2013 | 261.65 | 263.1 | 259.71 | 260.63 |
| 08/08/2013 | 261.83 | 265.44 | 259.66 | 265.07 |
| 08/09/2013 | 265.3 | 266.82 | 261.42 | 265.21 |
| 08/12/2013 | 266.04 | 267.38 | 262.04 | 263.27 |
| 08/13/2013 | 263.77 | 264.24 | 260.36 | 262.02 |
| 08/14/2013 | 263.22 | 264.56 | 261.88 | 263.68 |
| 08/15/2013 | 263.36 | 265.53 | 261.07 | 262.62 |
| 08/16/2013 | 261.65 | 267.26 | 261 | 266.08 |
| 08/19/2013 | 266.59 | 268.35 | 265.85 | 266.68 |
| 08/20/2013 | 263.87 | 265.25 | 261.19 | 264.88 |
| 08/21/2013 | 264.65 | 270.01 | 260.49 | 261.42 |
| 08/22/2013 | 261.23 | 265.07 | 260.77 | 262.99 |
| 08/23/2013 | 262.53 | 268.44 | 260.49 | 264.97 |
| 08/27/2013 | 264.24 | 265.86 | 257.45 | 259.29 |
| 08/28/2013 | 258.09 | 264.37 | 256.11 | 262.85 |
| 08/29/2013 | 264.05 | 264.84 | 260.13 | 262.94 |
| 08/30/2013 | 263.5 | 264.93 | 259.66 | 261.74 |
| 09/02/2013 | 264.19 | 267.38 | 263.5 | 263.91 |
| 09/03/2013 | 265.02 | 266.59 | 261.28 | 263.36 |
| 09/04/2013 | 264.7 | 268.72 | 261.46 | 267.47 |
| 09/05/2013 | 266.96 | 275.23 | 266.96 | 273.43 |
| 09/06/2013 | 273.7 | 278.05 | 270.56 | 274.35 |
| 09/09/2013 | 274.54 | 277.95 | 274.04 | 276.71 |
| 09/10/2013 | 279.89 | 284.7 | 279.85 | 282.43 |
| 09/11/2013 | 282.02 | 284.88 | 280.64 | 283.08 |
| 09/12/2013 | 282.71 | 285.44 | 281.97 | 282.57 |
| 09/13/2013 | 281.28 | 282.57 | 277.77 | 278.6 |
| 09/16/2013 | 282.66 | 286.27 | 278 | 282.11 |
| 09/17/2013 | 281.93 | 282.2 | 273.01 | 276.2 |
| 09/18/2013 | 284 | 284 | 275.35 | 277.2 |
| 09/19/2013 | 282.2 | 282.2 | 277.5 | 278.3 |
| 09/20/2013 | 277.85 | 277.95 | 272.7 | 273.45 |
| 09/23/2013 | 271.8 | 271.95 | 265 | 266.35 |
| 09/24/2013 | 265.9 | 273.5 | 265.7 | 271.45 |
| 09/25/2013 | 271.8 | 277.5 | 270.35 | 273 |
| 09/26/2013 | 274 | 274.2 | 265 | 269.2 |
| 09/27/2013 | 268.35 | 269.75 | 263.95 | 265.8 |
| 09/30/2013 | 262.1 | 266 | 261.25 | 265.5 |
| 10/01/2013 | 266.95 | 271.7 | 265.6 | 269.8 |
| 10/02/2013 | 271 | 274.55 | 268.7 | 272.55 |
| 10/03/2013 | 272 | 275.5 | 271.45 | 273 |
| 10/04/2013 | 271.6 | 274.25 | 269.85 | 271.35 |
| 10/07/2013 | 272 | 273.57 | 267.3 | 272.55 |
| 10/08/2013 | 271.7 | 274.1 | 267.7 | 268.2 |
| 10/09/2013 | 266.85 | 272 | 265.59 | 267.8 |
| 10/10/2013 | 269.45 | 275.05 | 267.85 | 274.5 |
| 10/11/2013 | 276.95 | 280.2 | 273.7 | 278 |
| 10/14/2013 | 276.6 | 279.99 | 274.5 | 276.85 |
| 10/15/2013 | 279.65 | 281.79 | 277.86 | 279.85 |
| 10/16/2013 | 278.5 | 285.58 | 277.86 | 283.65 |
| 10/17/2013 | 281.4 | 281.74 | 275.04 | 278.3 |
| 10/18/2013 | 279.05 | 280.34 | 272.2 | 277.85 |
| 10/21/2013 | 277.05 | 277.28 | 272.15 | 274.75 |
| 10/22/2013 | 274.4 | 276.95 | 272.24 | 272.6 |
| 10/23/2013 | 274.1 | 274.5 | 266.4 | 268.2 |
| 10/24/2013 | 269 | 271.27 | 265.6 | 266.45 |
| 10/25/2013 | 266.05 | 271.79 | 265.15 | 267.9 |
| 10/28/2013 | 269.25 | 271 | 260.95 | 263.25 |
| 10/29/2013 | 260 | 267.83 | 258.05 | 266.05 |
| 10/30/2013 | 272 | 276.9 | 268.05 | 268.45 |
| 10/31/2013 | 267.65 | 272 | 261.6 | 263.6 |
| 11/01/2013 | 263.1 | 266.16 | 254.55 | 256.3 |
| 11/04/2013 | 257.6 | 259.85 | 254.75 | 255.15 |
| 11/05/2013 | 255.5 | 260.71 | 246.65 | 249 |
| 11/06/2013 | 250.2 | 257.35 | 249.55 | 254.65 |
| 11/07/2013 | 255.45 | 258.85 | 251.4 | 252.7 |
| 11/08/2013 | 251.05 | 256.35 | 250.1 | 255.3 |
| 11/11/2013 | 256.9 | 259.4 | 254.9 | 257.65 |
| 11/12/2013 | 257.05 | 258.65 | 254 | 256.8 |
| 11/13/2013 | 255.5 | 255.5 | 247.85 | 249.5 |
| 11/14/2013 | 252.95 | 254.41 | 248.48 | 250 |
| 11/15/2013 | 250.9 | 252.75 | 248.55 | 249.45 |
| 11/18/2013 | 249.4 | 252.61 | 248.65 | 251.4 |
| 11/19/2013 | 249.6 | 251.81 | 249.08 | 250.8 |
| 11/20/2013 | 251 | 254.6 | 250 | 252.6 |
| 11/21/2013 | 252.55 | 258 | 251.05 | 257.1 |
| 11/22/2013 | 258.1 | 260.67 | 255.9 | 256.95 |
| 11/25/2013 | 258 | 260.63 | 257.6 | 259.1 |
| 11/26/2013 | 259.3 | 262.9 | 258.86 | 260.8 |
| 11/27/2013 | 260.5 | 263.7 | 260.25 | 262.5 |
| 11/28/2013 | 263 | 269 | 262.77 | 265.6 |
| 11/29/2013 | 266.15 | 274.86 | 265.9 | 271.7 |
| 12/02/2013 | 272.85 | 274.6 | 269.7 | 270.25 |
| 12/03/2013 | 269.35 | 270 | 265.75 | 266.2 |
| 12/04/2013 | 266.9 | 267.55 | 258.85 | 262.8 |
| 12/05/2013 | 263.65 | 266.99 | 260.55 | 262.35 |
| 12/06/2013 | 263.8 | 267.3 | 261.15 | 265.65 |
| 12/09/2013 | 267.55 | 268.6 | 262.35 | 265.85 |
| 12/10/2013 | 264.7 | 267.48 | 263.15 | 263.75 |
| 12/11/2013 | 262.65 | 264.23 | 259.3 | 259.75 |
| 12/12/2013 | 258.5 | 260.77 | 252.55 | 253.95 |
| 12/13/2013 | 254.95 | 256.85 | 250.98 | 251.45 |
| 12/16/2013 | 250.3 | 258.36 | 250.2 | 255.05 |
| 12/17/2013 | 254.35 | 254.65 | 251.2 | 251.3 |
| 12/18/2013 | 252.95 | 254.2 | 252 | 252.05 |
| 12/19/2013 | 255.6 | 260.1 | 255.2 | 257.45 |
| 12/20/2013 | 257.6 | 261.21 | 256.8 | 259.7 |
| 12/23/2013 | 259.35 | 265.07 | 259.35 | 264.35 |
| 12/24/2013 | 268.55 | 268.55 | 262.92 | 265.45 |
| 12/27/2013 | 268.9 | 271.12 | 268.02 | 269.7 |
| 12/30/2013 | 272.5 | 273.86 | 269.55 | 271.1 |
| 12/31/2013 | 271.55 | 274.3 | 271.05 | 271.95 |