Barclays PLC ORD 25P

BARC 
(LSE, Stocks) 
 

History: Barclays PLC ORD 25P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
156.88
157.32
154.76
155.62
26,541,048
121.58
0
18/07/2019
154.88
156.76
154.50
156.32
27,047,530
217.49
0
17/07/2019
157.98
158.00
155.10
155.78
19,276,599
146.37
0
16/07/2019
156.34
158.58
156.34
158.08
28,751,304
149.32
0
15/07/2019
156.80
157.32
154.72
156.78
20,102,161
148.26
0
12/07/2019
159.08
159.84
157.18
157.20
23,590,936
134.85
0
11/07/2019
156.98
158.14
156.06
157.94
28,734,987
150.43
0
10/07/2019
156.84
158.94
156.30
156.48
34,723,823
103.65
0
09/07/2019
156.48
157.22
154.46
156.44
24,010,608
149.68
0
08/07/2019
157.12
159.00
155.60
156.92
84,330,908
142.12
0
05/07/2019
155.58
158.46
155.34
157.22
38,847,901
147.91
0
04/07/2019
154.96
156.44
154.36
155.96
19,335,461
140.73
0
03/07/2019
153.52
154.98
152.96
154.98
21,486,262
132.24
0
02/07/2019
154.08
154.72
152.10
153.78
26,919,563
139.58
0
01/07/2019
151.78
153.08
151.32
152.52
93,933,886
135.17
0
28/06/2019
150.00
150.84
148.80
149.80
27,885,051
143.15
0
27/06/2019
150.44
151.88
149.34
150.00
21,677,392
134.28
0
26/06/2019
146.66
149.30
146.64
149.30
40,422,872
99.89
0
25/06/2019
147.48
147.64
145.78
146.90
27,052,544
132.76
0
24/06/2019
149.00
149.86
147.80
148.46
58,858,446
130.56
0
21/06/2019
150.84
152.64
148.70
148.70
79,909,331
146.19
0
20/06/2019
152.76
153.52
150.46
150.48
27,212,037
141.19
0
19/06/2019
151.28
153.86
151.22
153.22
30,129,518
141.35
0
18/06/2019
150.50
152.74
149.30
151.60
30,884,820
142.59
0
17/06/2019
149.26
151.64
149.26
150.74
26,511,504
142.14
0
14/06/2019
148.76
149.32
147.82
149.00
24,241,710
130.33
0
13/06/2019
149.68
150.12
148.74
149.52
31,869,890
139.75
0
12/06/2019
150.78
151.30
149.62
150.48
24,086,085
136.35
0
11/06/2019
152.62
154.06
151.52
152.22
22,900,404
142.02
0
10/06/2019
151.98
153.74
150.70
153.08
21,160,315
136.77
0
07/06/2019
151.68
152.56
150.20
151.06
21,154,119
141.04
0
06/06/2019
153.34
153.52
149.60
151.24
31,278,842
143.29
0
05/06/2019
154.20
154.20
151.06
152.50
67,049,984
129.31
0
04/06/2019
149.28
154.40
149.08
154.10
49,006,117
130.23
0
03/06/2019
148.04
150.32
147.50
149.48
44,774,283
130.72
0
31/05/2019
149.34
150.44
148.44
149.34
46,562,842
140.88
0
30/05/2019
151.44
153.78
150.66
150.90
22,478,909
138.65
0
29/05/2019
148.86
150.92
148.00
150.76
29,141,132
142.31
0
28/05/2019
149.14
150.86
148.46
150.66
48,841,492
143.80
0
24/05/2019
150.78
151.56
148.88
149.26
29,139,281
131.52
0
23/05/2019
151.58
151.82
147.66
149.50
39,043,440
128.04
0
22/05/2019
156.90
157.44
152.36
152.82
69,987,679
134.90
0
21/05/2019
156.80
158.80
156.18
157.00
30,334,065
150.19
0
20/05/2019
159.14
159.46
154.94
156.36
25,184,744
143.40
0
17/05/2019
159.40
160.12
157.06
158.74
21,583,524
148.78
0
16/05/2019
159.30
160.98
158.18
160.68
21,533,907
148.34
0
15/05/2019
161.40
161.40
157.86
160.00
33,142,294
151.62
0
14/05/2019
155.14
157.72
155.06
157.64
22,838,968
146.58
0
13/05/2019
158.52
158.98
154.40
155.10
27,545,969
137.34
0
10/05/2019
157.94
159.76
156.82
157.52
32,144,009
149.98
0
09/05/2019
158.86
159.00
156.36
156.86
67,875,683
148.00
0
08/05/2019
159.00
159.80
156.80
159.56
36,524,855
122.17
0
07/05/2019
162.48
162.90
159.12
159.42
57,021,032
132.40
0
03/05/2019
164.10
165.96
163.18
163.68
30,493,616
146.70
0
02/05/2019
163.66
166.14
162.74
164.54
21,953,392
149.21
0
01/05/2019
164.56
167.08
163.54
163.54
15,992,214
134.43
0
30/04/2019
165.04
165.40
162.92
164.28
43,942,256
151.81
0
29/04/2019
161.76
164.72
161.42
164.70
31,281,940
147.78
0
26/04/2019
160.08
161.68
158.26
161.04
32,612,328
138.44
0
25/04/2019
165.50
165.50
159.08
160.40
39,058,951
134.91
0
24/04/2019
165.34
167.10
164.00
166.38
69,575,842
76.44
0
23/04/2019
169.82
170.46
164.24
166.58
38,797,261
151.22
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 July 2019 18:21:40
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB2 - 2019-07-21 19:21:40 - 2019-07-21 18:21:40 - 1000 - Website: OKAY