Barclays (BARC) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barclays

Date Open High Low Close* Volume
26/07/2011 211.49p 214.46p 207.70p 211.31p 29232282
25/07/2011 216.71p 218.88p 210.15p 211.49p 54172336
22/07/2011 231.40p 236.20p 218.10p 221.33p 72178768
21/07/2011 207.06p 226.44p 204.15p 221.56p 102411240
20/07/2011 198.93p 205.81p 195.56p 205.63p 64737720
19/07/2011 192.88p 201.84p 191.77p 195.46p 63306304
18/07/2011 200.45p 206.27p 191.31p 191.82p 79506720
15/07/2011 207.57p 210.43p 204.93p 206.27p 36321352
14/07/2011 208.77p 212.70p 204.70p 208.63p 40174868
13/07/2011 210.57p 214.98p 207.57p 210.61p 57352184
12/07/2011 213.06p 216.13p 201.84p 210.29p 87234504
11/07/2011 223.22p 224.19p 214.12p 216.11p 57287128
08/07/2011 233.71p 235.24p 224.19p 224.70p 34406048
07/07/2011 233.25p 235.83p 228.44p 232.09p 33161568
06/07/2011 240.04p 240.04p 228.58p 230.71p 49422160
05/07/2011 242.90p 244.10p 238.51p 239.71p 21839528
04/07/2011 245.72p 245.72p 240.08p 242.67p 18044284
01/07/2011 237.31p 246.20p 237.13p 245.30p 42147092
30/06/2011 231.03p 238.06p 230.11p 236.89p 46861440
29/06/2011 224.89p 234.47p 224.47p 230.24p 47412108
28/06/2011 221.42p 225.30p 220.22p 223.50p 36089896
27/06/2011 218.79p 222.11p 215.37p 219.44p 35332616
24/06/2011 229.55p 230.55p 218.19p 219.20p 53714712
23/06/2011 232.04p 232.78p 223.73p 224.79p 50388708
22/06/2011 236.94p 238.46p 232.28p 233.06p 44871656
21/06/2011 233.66p 245.58p 233.38p 239.16p 31028770
20/06/2011 234.95p 235.74p 230.94p 233.29p 33582948
17/06/2011 233.62p 238.66p 230.98p 237.59p 58925364
16/06/2011 234.17p 236.94p 231.17p 234.63p 61537612
15/06/2011 243.31p 243.31p 237.40p 237.77p 45802116
14/06/2011 244.05p 248.18p 243.13p 244.38p 42050476
13/06/2011 239.30p 242.02p 237.50p 240.50p 26032230
10/06/2011 240.17p 242.44p 236.06p 236.94p 40242576
09/06/2011 243.36p 244.47p 237.22p 240.13p 40917152
08/06/2011 241.88p 246.64p 238.97p 243.08p 44010056
07/06/2011 240.59p 245.76p 240.59p 242.53p 31391640
06/06/2011 244.42p 245.49p 241.33p 243.87p 24628744
03/06/2011 245.53p 246.92p 239.94p 245.25p 39870704
02/06/2011 247.43p 248.73p 245.21p 245.44p 27023904
01/06/2011 255.69p 256.86p 248.16p 249.09p 28936764
31/05/2011 255.32p 258.37p 254.03p 255.55p 32317348
27/05/2011 254.45p 256.41p 252.41p 254.26p 32105896
26/05/2011 252.64p 255.65p 248.76p 250.61p 28246230
25/05/2011 243.87p 252.83p 242.07p 251.07p 39018676
24/05/2011 247.38p 248.58p 244.42p 245.35p 36401272
23/05/2011 247.98p 250.54p 245.96p 247.79p 40776448
20/05/2011 258.23p 259.62p 252.14p 252.74p 33291710
19/05/2011 252.32p 259.80p 251.07p 256.29p 57908016
18/05/2011 252.78p 252.97p 248.81p 250.06p 28209402
17/05/2011 252.83p 254.72p 249.41p 249.64p 23753578
16/05/2011 252.74p 254.21p 248.07p 252.83p 32105360
13/05/2011 258.93p 261.58p 252.31p 253.38p 36687112
12/05/2011 257.73p 260.54p 255.37p 256.89p 31657636
11/05/2011 257.91p 261.24p 255.09p 257.77p 30367454
10/05/2011 253.48p 258.46p 252.18p 256.76p 31148382
09/05/2011 254.17p 256.85p 250.57p 253.06p 37586272
06/05/2011 255.92p 257.93p 253.98p 256.43p 43353416
05/05/2011 261.00p 262.34p 253.94p 255.23p 55403960
04/05/2011 262.39p 266.08p 260.77p 262.16p 42245540
03/05/2011 261.88p 264.42p 259.33p 264.38p 39021216
28/04/2011 268.30p 269.03p 259.80p 260.77p 58937480
27/04/2011 270.57p 272.14p 264.19p 265.58p 81030080
26/04/2011 276.38p 280.18p 275.41p 278.83p 22138004
21/04/2011 273.24p 278.42p 272.60p 276.06p 24704402
20/04/2011 271.17p 273.24p 270.08p 271.95p 25016982
19/04/2011 269.41p 272.33p 267.15p 268.39p 33924944
18/04/2011 274.35p 277.35p 263.31p 268.53p 67040112
15/04/2011 279.62p 281.20p 274.44p 278.65p 36824624
14/04/2011 284.98p 285.30p 277.03p 278.79p 39701276
13/04/2011 283.64p 287.65p 280.22p 285.30p 48967348
12/04/2011 278.14p 285.71p 278.05p 280.96p 39499464
11/04/2011 282.71p 286.46p 282.07p 282.07p 57823076
08/04/2011 275.51p 278.19p 272.87p 274.49p 36258664
07/04/2011 272.27p 279.57p 272.27p 272.74p 41929800
06/04/2011 264.19p 273.38p 262.67p 272.32p 52571560
05/04/2011 263.36p 265.30p 258.74p 264.88p 53069564
04/04/2011 267.93p 272.41p 265.39p 266.32p 25427186
01/04/2011 258.51p 269.27p 258.00p 267.38p 55182056
31/03/2011 266.04p 266.13p 256.39p 256.39p 58518688
30/03/2011 265.48p 268.26p 260.68p 262.11p 39363320
29/03/2011 269.09p 271.49p 263.87p 264.15p 33738944
28/03/2011 267.84p 272.32p 266.55p 270.10p 22462430
25/03/2011 270.98p 271.12p 265.44p 267.89p 34126064
24/03/2011 265.21p 270.81p 262.81p 268.72p 30032200
23/03/2011 265.76p 267.37p 262.53p 265.35p 25290542
22/03/2011 268.81p 272.18p 263.82p 266.50p 34820244
21/03/2011 263.27p 270.89p 263.27p 267.42p 43652232
18/03/2011 262.62p 263.36p 257.68p 260.59p 74867176
17/03/2011 263.36p 264.76p 259.11p 261.93p 39859772
16/03/2011 269.73p 271.03p 260.27p 260.50p 49513928
15/03/2011 266.04p 270.54p 261.82p 269.73p 57803340
14/03/2011 273.89p 281.28p 270.61p 272.09p 36363748
11/03/2011 275.28p 278.05p 272.64p 275.97p 40107792
10/03/2011 280.63p 280.91p 275.28p 278.42p 38046924
09/03/2011 286.36p 286.50p 279.99p 282.20p 31625282
08/03/2011 283.77p 287.05p 279.11p 285.07p 33053382
07/03/2011 289.22p 292.04p 284.47p 284.47p 30070780
04/03/2011 290.66p 295.64p 287.93p 289.22p 31350632
03/03/2011 292.46p 295.83p 287.89p 290.98p 43348116
02/03/2011 287.98p 294.40p 284.65p 290.43p 35295148
01/03/2011 295.74p 297.31p 289.36p 289.36p 35650612
28/02/2011 295.14p 297.77p 288.63p 295.46p 46684136
25/02/2011 290.06p 292.60p 288.21p 289.41p 28946968
24/02/2011 288.62p 294.31p 288.21p 288.72p 42549280
23/02/2011 303.45p 303.68p 290.80p 294.67p 57439124
22/02/2011 295.64p 298.55p 291.53p 297.31p 45595396
21/02/2011 299.80p 303.82p 296.43p 297.68p 35592640
18/02/2011 307.65p 310.93p 299.43p 304.42p 59725492
17/02/2011 307.24p 313.57p 306.68p 308.12p 74001688
16/02/2011 300.22p 307.01p 298.60p 304.51p 82471032
15/02/2011 290.98p 303.77p 288.99p 303.68p 128304640
14/02/2011 290.98p 293.29p 282.61p 287.05p 43578448
11/02/2011 287.38p 288.76p 282.48p 287.38p 52279376
10/02/2011 291.07p 294.58p 283.91p 289.36p 44027540
09/02/2011 290.98p 293.98p 289.69p 292.27p 46838964
08/02/2011 289.09p 290.66p 284.38p 290.38p 30987242
07/02/2011 283.08p 290.52p 281.74p 288.90p 41473680
04/02/2011 280.59p 286.22p 278.56p 284.61p 40505288
03/02/2011 278.56p 283.94p 276.20p 277.96p 36975464
02/02/2011 277.12p 282.90p 275.88p 278.97p 48028692
01/02/2011 273.52p 275.74p 268.02p 275.74p 30973148
31/01/2011 273.06p 273.57p 267.70p 271.35p 34320844
28/01/2011 276.11p 278.23p 272.60p 275.46p 50769892
27/01/2011 271.58p 278.60p 269.64p 276.57p 36815208
26/01/2011 275.88p 276.94p 271.87p 272.97p 45020808
25/01/2011 277.68p 279.11p 271.72p 275.69p 39348704
24/01/2011 277.86p 279.16p 271.12p 277.59p 58707432
21/01/2011 278.14p 283.45p 276.75p 277.96p 60838064
20/01/2011 274.08p 280.31p 269.18p 280.13p 79011072
19/01/2011 284.84p 285.25p 273.38p 273.57p 70143424
18/01/2011 282.76p 288.47p 280.36p 284.28p 46378476
17/01/2011 285.44p 285.44p 279.05p 283.22p 37001956
14/01/2011 280.82p 287.42p 278.37p 287.28p 67120520
13/01/2011 278.69p 284.51p 276.43p 282.67p 57186268
12/01/2011 271.58p 279.53p 271.58p 279.53p 76558560
11/01/2011 263.27p 269.73p 261.42p 269.73p 98965280
10/01/2011 257.03p 258.60p 252.41p 255.60p 44424656
07/01/2011 256.85p 259.11p 253.57p 254.12p 46931984
06/01/2011 258.65p 264.33p 255.32p 256.80p 50066352
05/01/2011 251.12p 259.57p 248.49p 259.57p 58927896
04/01/2011 247.98p 252.78p 246.46p 251.95p 52153492
31/12/2010 248.49p 248.49p 241.70p 241.70p 8810417
30/12/2010 245.02p 248.95p 244.15p 244.15p 14850299
29/12/2010 243.31p 247.06p 242.39p 244.52p 18021578
24/12/2010 247.93p 247.93p 242.90p 246.59p 4234416
23/12/2010 247.43p 248.72p 246.22p 246.73p 10351463
22/12/2010 247.52p 249.41p 246.24p 247.10p 19836622
21/12/2010 244.05p 249.18p 243.87p 247.89p 31305334
20/12/2010 238.79p 243.35p 236.66p 241.10p 24716722
17/12/2010 244.61p 244.65p 237.31p 239.94p 66565208
16/12/2010 242.30p 244.86p 239.57p 243.41p 49206872
15/12/2010 249.87p 250.34p 242.02p 242.02p 88010976
14/12/2010 252.83p 253.85p 250.89p 251.26p 37001040
13/12/2010 253.01p 255.00p 251.31p 252.46p 29910830
10/12/2010 255.42p 256.07p 250.61p 251.44p 36014704
09/12/2010 248.90p 255.77p 247.66p 254.95p 90168160
08/12/2010 240.17p 245.81p 239.71p 244.01p 40354852
07/12/2010 242.99p 247.19p 238.60p 242.58p 70630296
06/12/2010 248.76p 250.01p 241.98p 242.95p 41581156
03/12/2010 252.23p 253.98p 246.22p 247.56p 44357204
02/12/2010 249.37p 253.98p 244.33p 253.98p 62197240
01/12/2010 238.56p 248.44p 236.80p 247.56p 75826624
30/11/2010 242.81p 244.52p 233.71p 236.62p 86099200
29/11/2010 244.75p 247.06p 236.85p 242.90p 66238548
26/11/2010 245.85p 247.01p 237.77p 239.99p 50305732
25/11/2010 248.40p 249.55p 243.68p 247.89p 30061984
24/11/2010 243.92p 248.98p 236.43p 246.64p 75563448
23/11/2010 246.69p 247.56p 240.73p 244.10p 56810244
22/11/2010 256.80p 260.22p 248.34p 249.41p 42560680
19/11/2010 257.59p 257.59p 250.06p 253.29p 36683188
18/11/2010 254.77p 259.54p 253.94p 256.76p 31572668
17/11/2010 252.60p 255.46p 252.04p 253.34p 31987142
16/11/2010 258.65p 258.65p 251.71p 252.92p 46475028
15/11/2010 258.65p 262.34p 254.86p 260.91p 33477590
12/11/2010 258.65p 262.76p 255.88p 259.11p 57049624
11/11/2010 270.52p 274.63p 259.43p 263.18p 75211600
10/11/2010 273.89p 277.59p 266.41p 267.52p 80341184
09/11/2010 266.96p 274.72p 264.28p 274.35p 90346480
08/11/2010 268.63p 268.90p 263.04p 263.87p 38622032
05/11/2010 268.16p 272.37p 261.51p 267.75p 67035444
04/11/2010 262.81p 268.07p 261.05p 265.21p 68066376
03/11/2010 256.89p 258.09p 253.06p 258.09p 47446008
02/11/2010 251.54p 256.29p 249.60p 254.08p 36369772
01/11/2010 257.26p 257.79p 251.91p 252.69p 36499676
29/10/2010 255.51p 259.97p 253.66p 253.66p 35115092
28/10/2010 263.13p 263.13p 256.34p 257.26p 36396028
27/10/2010 254.03p 261.33p 254.03p 260.77p 54948592
26/10/2010 258.37p 260.22p 254.03p 256.20p 56860768
25/10/2010 267.89p 267.89p 259.71p 259.90p 27879382
22/10/2010 263.27p 264.61p 259.39p 261.47p 45028280
21/10/2010 264.33p 271.63p 263.73p 264.15p 43264812
20/10/2010 266.55p 271.12p 265.16p 268.90p 36978624
19/10/2010 268.53p 272.74p 264.88p 266.82p 49010404
18/10/2010 260.91p 269.38p 258.93p 267.19p 35198120
15/10/2010 258.19p 264.98p 257.73p 263.27p 83221024
14/10/2010 271.17p 271.86p 256.89p 258.60p 140460096
13/10/2010 268.53p 272.31p 258.65p 269.73p 144342032
12/10/2010 273.47p 274.17p 270.66p 272.27p 44684524
11/10/2010 276.25p 277.77p 273.75p 275.55p 25986972
08/10/2010 274.35p 276.36p 270.52p 274.58p 436966528

*Close Price adjusted for both dividends and splits