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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 239.3358
CLOSE 238.8943

Low

LOW 201.75

High

HIGH 298.13
DATEOPENHIGHLOWCLOSE
01/02/2014273274.65268.35271.05
01/03/2014271.25273.91270.4272.85
01/06/2014271.55278.67271.2277.5
01/07/2014276.95282.78275280.95
01/08/2014282.35285.9281.25283.7
01/09/2014283.9289.71282.48284.4
01/10/2014286287.14282.2283.6
01/13/2014286.5294.25286.5291.7
01/14/2014287.6293.15286.15291.75
01/15/2014293.3298.03292.35296.5
01/16/2014297.4298.13287.4290.45
01/17/2014291.4293286.5288.6
01/20/2014284.5286.38282.2282.8
01/21/2014283285.62279.93280.6
01/22/2014281.6283.8277.49278.2
01/23/2014278284.55277.21278.9
01/24/2014279.3280.89270.84272.25
01/27/2014272275.73268.04269.35
01/28/2014271.95274.64270.08273.3
01/29/2014281.95284.8268.8274.95
01/30/2014275275.9271.6275.05
01/31/2014274.35274.4267.55272.5
02/03/2014270.85272.96265.05265.7
02/04/2014264.35268.1263264.55
02/05/2014263.35268.09261.05264.95
02/06/2014266.9271.15265.05269.95
02/07/2014271.45273.45269.5271.7
02/10/2014272.8277.37271.4275
02/11/2014276.95278255.5264.7
02/12/2014264.7266.3259.75260.45
02/13/2014260.3260.87251.1256.4
02/14/2014257.55258.72252.8253
02/17/2014253257.41253256.05
02/18/2014257.65262.55252.95261.3
02/19/2014259.7261.95254.75255.8
02/20/2014253.65256.28252.5255.25
02/21/2014256.6258.8256258
02/24/2014257.3260.35256.2259
02/25/2014259.35259.9254257.9
02/26/2014258.45260.48251.8253.15
02/27/2014252.2254.6249.6253.9
02/28/2014254.4255251.25252.1
03/03/2014249.35250.34245.05247.85
03/04/2014250.25254.25249.05252.95
03/05/2014253.7254250.4252.25
03/06/2014253.9256.29252.6253.3
03/07/2014254.05254.5247.3248.35
03/10/2014245.5248.36240.7242
03/11/2014242.35243.15233.65236.15
03/12/2014235237.1230.35233.75
03/13/2014235.5240.35234.95235.65
03/14/2014235.6238.65228.29231.15
03/17/2014232.1233.67229.95231.05
03/18/2014231.8238230.2236.05
03/19/2014238.5243.3232.17241.5
03/20/2014239.9242.05236.1238.65
03/21/2014238.15239.25234.5235.9
03/24/2014237.6237.8233.1234.05
03/25/2014234.65238.35234.3236.95
03/26/2014237.25237.6232.85233.3
03/27/2014232.35232.7229.8230.95
03/28/2014232.65233.95227.65231.1
03/31/2014231.9233.75231.1233.4
04/01/2014236.35237.95233.4237.45
04/02/2014238.5243.97238.12242.75
04/03/2014244246.45240.77244.1
04/04/2014245.55249241.76248.15
04/07/2014246.45248.05241.15241.85
04/08/2014241.05242.25234.35238.6
04/09/2014239.05241.25237.55238.5
04/10/2014239.6242.07237.85239.75
04/11/2014238239.68232.98236.05
04/14/2014234.9237.3230.95237.3
04/15/2014237239.12232.15233.15
04/16/2014234.15238.21234237.55
04/17/2014238.9250.15234.65246.5
04/22/2014247249.4244.9247.25
04/23/2014249249.7246.05248.9
04/24/2014249.95253.55249.45252
04/25/2014250.85252.85247.75248.85
04/28/2014249250.7248.05249
04/29/2014248.8251.7244.8250.25
04/30/2014249.8253.1248.11252.2
05/01/2014255257.18253.75256.15
05/02/2014256258.6253.98258.5
05/06/2014252.85255.32244.27245
05/07/2014242.8245.54239.1243.3
05/08/2014251264.57249.35262.45
05/09/2014265267.55258.7260.15
05/12/2014259259.7254.75256.65
05/13/2014257.5259252.48255.35
05/14/2014254.1254.9249.95251.3
05/15/2014251.95254.05244.34244.8
05/16/2014245.8246.41239.3241.55
05/19/2014240241.47235.75238.95
05/20/2014239.6239.96236.7238.55
05/21/2014239.75243.87236.9241.7
05/22/2014243.5244.67241.65243.5
05/23/2014243.6247.54242.45246.6
05/27/2014247.75249.43245.25245.5
05/28/2014246246.95242.3245.35
05/29/2014245.95246.28244.5246.05
05/30/2014246.5247.09243.97247
06/02/2014248.4249.45245.55246.1
06/03/2014245.45246.4242.05244.1
06/04/2014242.6242.97238.83242.85
06/05/2014242.4245.52237.8240.25
06/06/2014241243.81240.4242.7
06/09/2014243.05245.93241.82244.75
06/10/2014243.8245.37242.3243.2
06/11/2014242243.36239.86240.6
06/12/2014240.95241.45239.05239.85
06/13/2014240.35240.75236.6238.7
06/16/2014238.15240.4234236.5
06/17/2014238238235.6236.5
06/18/2014237.4238.35235.5235.5
06/19/2014237238.89235.95236.2
06/20/2014235.7237.13234234.6
06/23/2014235.25235.25233.1234.3
06/24/2014236236.83232.25233.7
06/25/2014232.9233.7229.65230
06/26/2014224.5226.04209.4215
06/27/2014214.15220.69212.88216.05
06/30/2014217.1220.27211.8212.8
07/01/2014213.9216.53213.75216
07/02/2014216.35218.8216.35217.1
07/03/2014217.75220.59217.19219.35
07/04/2014219.5221.34217.8218.55
07/07/2014218.9220.75215.6216.05
07/08/2014217.35218.84213.4213.7
07/09/2014213.55214.6209.51211.5
07/10/2014211.6211.85201.75208
07/11/2014208.3209.98206.5207.9
07/14/2014206.85211.57205.35209.6
07/15/2014209.5213.25207.35210.65
07/16/2014212217.61211.2216
07/17/2014213.9215209.85210.2
07/18/2014209.95211.8207.5211.8
07/21/2014210.8212.25208.65210.2
07/22/2014211212.58209.7210.6
07/23/2014209.7212.85208.35210.95
07/24/2014211.65214.75209.6214.5
07/25/2014214.95220.07214.65218.05
07/28/2014218.5220.36216.05218.15
07/29/2014218.55221.95217.88219.1
07/30/2014225.85230.86224.15228.4
07/31/2014227.4229.21225.2225.7
08/01/2014226.05227.3221.75224.25
08/04/2014225.1227.41222.4223.95
08/05/2014224.4224.98220.38221.9
08/06/2014218.6221.35214.75217.55
08/07/2014217.85218.1212.85213.4
08/08/2014211.75216.2210.35214.2
08/11/2014215.9218214.4216.25
08/12/2014216.95219.9215.44217
08/13/2014218.25221.3218219.35
08/14/2014219.4221217.4218
08/15/2014219.05220.9217.45217.6
08/18/2014218.85220.4217.8219.6
08/19/2014221.45222.05219.5221.2
08/20/2014220.85221.95219.1220.7
08/21/2014221221.45218.75220.8
08/22/2014221.8223.6219.75222.8
08/26/2014225.6227.45224.3225.25
08/27/2014225.25227224.7225.9
08/28/2014225.65226.49223.54224.05
08/29/2014224.15226.2222.95224.45
09/01/2014224.9227.75222.9224.1
09/02/2014223.85225.75218.35222.35
09/03/2014225.1229.75223.8228.1
09/04/2014228.6232.2226.4230.75
09/05/2014231.5232.5225.7226.25
09/08/2014225225.75220.65224.9
09/09/2014224.95227.75224.2225.9
09/10/2014226.15228.6225.25228.25
09/11/2014229.25231.75223.55225.5
09/12/2014226.7231.95225.1230
09/15/2014230231.35228.79229.4
09/16/2014229.95230226.5229.65
09/17/2014230.8232.42229.8231.75
09/18/2014233236.48231.73234.55
09/19/2014238.4238.95230.22234.15
09/22/2014233235.63231.3231.65
09/23/2014232.05232.05225.8229.25
09/24/2014228.85229.6226.15228.8
09/25/2014229.65230.69225.65227.65
09/26/2014227.8228.6226.43227.75
09/29/2014229.55229.6223.85226
09/30/2014226.75229.95226.45227.45
10/01/2014226.9230.25226.6227.3
10/02/2014227.45228.44220.8220.8
10/03/2014222.95225.85221.82224.6
10/06/2014225.65234.37225.1232.3
10/07/2014233.25233.25228.7230.65
10/08/2014229231.87228.05229.4
10/09/2014232.4232.71225225.95
10/10/2014224.45226.45222.6223.9
10/13/2014221.25226.13221.1223.4
10/14/2014222226.25219.74222
10/15/2014222.95223.05211.35212.2
10/16/2014214.7228.9204.05207.9
10/17/2014208.4215.36207.7213.1
10/20/2014212.7219.39211.55218.35
10/21/2014217.9224.45216.05223.4
10/22/2014224.3224.65221.7223.4
10/23/2014222.7227.02221.44225.9
10/24/2014225.15226.66224.35226.35
10/27/2014229.55230.86221.35221.85
10/28/2014223.45223.85220.1223
10/29/2014224225.26217220.5
10/30/2014223.85225.49217.35222.55
10/31/2014224.8245.15223.35240.8
11/03/2014240244.65227.1237
11/04/2014236.05239235.45236.7
11/05/2014238.6239.65236.4238.05
11/06/2014235.55240.65233.75236.35
11/07/2014237.25237.7233.5234.15
11/10/2014234.65235.6232.95234.75
11/11/2014234.25236.65233.47234.6
11/12/2014233.4233.55228.5229.5
11/13/2014229230.17225.15228.85
11/14/2014229.75232.39228.49232
11/17/2014230.45235.2229.85234.2
11/18/2014236238.26233.55237.5
11/19/2014238.25238.5235.3235.9
11/20/2014236.35237.1231.8234
11/21/2014234.15236.73233.5236.25
11/24/2014236.2239.5235.65237.15
11/25/2014237.9239.9237.76238.35
11/26/2014238.85240.42237.73238
11/27/2014239.55244.4239.32243.8
11/28/2014243246.5242.8245.15
12/01/2014243.5245.6239.18241.2
12/02/2014242.25246.45242.11245.35
12/03/2014246.55247.7240.9243.8
12/04/2014244.45246.9241.41242.65
12/05/2014244.75249.95243.7249.45
12/08/2014248.2249.87246.72247.15
12/09/2014245.35245.74236.75238.5
12/10/2014237.3241.35236.2237.7
12/11/2014236.55240.1235.85237.25
12/12/2014235.4237.8231.8232.3
12/15/2014231.05233.15224.82225.2
12/16/2014227230.55220.95230.15
12/17/2014227.5229.45223.02228.1
12/18/2014230.55235.25227.8234.7
12/19/2014237.6239.84235.25237.7
12/22/2014239.3241.61238240.35
12/23/2014240.9243.6238.92243.05
12/24/2014241.5244.1240.7243.15
12/29/2014244.5246.51237.87242.45
12/30/2014240.7244.5240.45241.4
12/31/2014242.5244.65241.62243.5