Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
07/10/2010 283.41p 287.02p 277.86p 280.86p 69863600
06/10/2010 288.12p 288.39p 282.39p 283.41p 42405376
05/10/2010 275.78p 286.47p 275.41p 285.25p 53574892
04/10/2010 276.62p 280.69p 272.51p 276.94p 29215336
01/10/2010 280.73p 281.56p 275.28p 276.89p 56231240
30/09/2010 278.05p 286.36p 276.43p 276.75p 74029776
29/09/2010 286.87p 289.13p 278.79p 281.97p 61169212
28/09/2010 283.96p 287.61p 280.51p 285.48p 48652556
27/09/2010 290.75p 292.46p 240.43p 287.05p 27585918
24/09/2010 279.02p 289.09p 278.40p 287.98p 64294248
23/09/2010 284.14p 286.27p 278.37p 282.90p 77513792
22/09/2010 287.93p 289.60p 282.20p 283.31p 43913392
21/09/2010 288.25p 295.60p 287.24p 287.84p 52153784
20/09/2010 281.74p 297.45p 281.23p 289.46p 55994916
17/09/2010 289.83p 294.86p 281.39p 281.42p 97820568
16/09/2010 292.78p 295.95p 290.31p 290.75p 53875480
15/09/2010 298.97p 300.22p 291.35p 292.60p 42660548
14/09/2010 298.28p 301.84p 296.25p 299.29p 32743834
13/09/2010 303.45p 304.52p 294.44p 299.02p 57085428
10/09/2010 291.90p 299.30p 291.90p 294.77p 49139448
09/09/2010 286.36p 302.39p 284.38p 298.69p 77692272
08/09/2010 286.36p 287.28p 278.05p 284.51p 70820760
07/09/2010 295.60p 295.60p 287.10p 290.06p 56582724
06/09/2010 302.99p 304.28p 296.38p 298.23p 24117398
03/09/2010 288.25p 300.95p 287.33p 300.22p 56968360
02/09/2010 289.69p 295.00p 287.10p 288.21p 44967256
01/09/2010 281.51p 292.78p 277.96p 291.44p 43823208
31/08/2010 273.43p 280.77p 269.73p 279.34p 48869036
27/08/2010 277.59p 282.63p 273.01p 280.77p 32576624
26/08/2010 279.48p 283.35p 277.26p 278.97p 39095448
25/08/2010 286.59p 288.66p 272.51p 275.28p 75520720
24/08/2010 291.90p 294.17p 281.74p 285.58p 42748828
23/08/2010 294.67p 300.49p 290.80p 294.91p 28786546
20/08/2010 293.57p 296.52p 288.49p 293.20p 44744248
19/08/2010 302.99p 304.10p 292.55p 295.04p 39040492
18/08/2010 299.43p 303.31p 298.46p 299.99p 29180508
17/08/2010 294.40p 302.53p 292.60p 302.16p 37623752
16/08/2010 294.21p 296.48p 289.73p 294.03p 27513330
13/08/2010 286.82p 294.95p 286.55p 292.83p 50919624
12/08/2010 286.08p 288.58p 275.92p 285.95p 82963832
11/08/2010 304.33p 304.89p 289.13p 289.69p 72562952
10/08/2010 311.76p 312.13p 303.64p 308.21p 44627488
09/08/2010 305.58p 309.45p 299.85p 309.45p 35550092
06/08/2010 297.82p 305.38p 287.89p 299.85p 73219400
05/08/2010 304.84p 310.61p 297.40p 299.29p 93875648
04/08/2010 317.31p 318.66p 309.37p 313.94p 38120956
03/08/2010 315.23p 317.51p 309.59p 316.61p 40120188
02/08/2010 308.99p 319.34p 306.22p 317.72p 48885540
30/07/2010 304.61p 312.97p 303.96p 307.42p 38874840
29/07/2010 312.97p 315.81p 308.62p 308.62p 33782196
28/07/2010 318.69p 322.97p 310.79p 313.24p 71460664
27/07/2010 298.37p 318.69p 294.67p 313.66p 150887520
26/07/2010 282.99p 291.61p 282.02p 291.58p 51656884
23/07/2010 281.19p 283.59p 274.26p 278.97p 35940968
22/07/2010 266.55p 281.74p 263.91p 280.50p 71814840
21/07/2010 265.12p 273.71p 265.12p 268.12p 52290808
20/07/2010 266.69p 267.01p 255.42p 263.13p 48753868
19/07/2010 260.17p 268.44p 254.72p 263.54p 51583512
16/07/2010 278.23p 278.42p 261.33p 262.94p 74188848
15/07/2010 288.67p 289.13p 275.46p 277.45p 53947576
14/07/2010 291.86p 292.70p 283.17p 289.64p 44790608
13/07/2010 278.56p 289.44p 277.49p 288.76p 45735680
12/07/2010 277.59p 280.91p 273.43p 277.08p 27737150
09/07/2010 279.89p 281.93p 273.66p 277.54p 52338948
08/07/2010 273.57p 282.99p 273.43p 278.97p 91774320
07/07/2010 249.41p 269.36p 246.78p 269.36p 79225176
06/07/2010 241.88p 255.55p 241.33p 253.66p 64759536
05/07/2010 245.90p 248.40p 239.43p 239.43p 35071532
02/07/2010 240.17p 251.35p 238.42p 246.59p 54721112
01/07/2010 240.36p 247.43p 234.08p 235.88p 93840176
30/06/2010 247.19p 258.14p 242.44p 249.92p 77708488
29/06/2010 259.57p 261.37p 244.93p 246.96p 71381184
28/06/2010 262.02p 265.90p 255.46p 263.59p 49532500
25/06/2010 266.96p 271.03p 258.65p 259.76p 50665972
24/06/2010 281.28p 281.62p 265.12p 265.12p 45470200
23/06/2010 282.20p 287.65p 275.74p 277.86p 42481340
22/06/2010 288.39p 289.84p 280.59p 287.05p 63838964
21/06/2010 292.37p 295.83p 289.94p 292.92p 50235844
18/06/2010 287.93p 293.47p 285.44p 288.53p 67881200
17/06/2010 281.23p 292.51p 280.68p 288.81p 48744224
16/06/2010 286.82p 289.92p 279.57p 281.60p 44814656
15/06/2010 272.46p 285.11p 271.96p 283.41p 44131844
14/06/2010 272.46p 278.89p 270.75p 278.37p 41518544
11/06/2010 269.41p 271.49p 262.99p 268.67p 42179288
10/06/2010 256.89p 269.86p 256.39p 265.90p 74637496
09/06/2010 259.43p 261.97p 252.37p 261.14p 68577056
08/06/2010 266.27p 267.86p 251.91p 255.46p 63405348
07/06/2010 261.05p 269.76p 255.28p 264.10p 59581984
04/06/2010 278.74p 283.81p 261.88p 266.59p 69613024
03/06/2010 278.97p 283.91p 274.49p 279.62p 54291988
02/06/2010 276.20p 277.93p 269.32p 273.89p 43317176
01/06/2010 283.68p 284.42p 268.58p 280.17p 64388944
28/05/2010 286.82p 289.50p 281.56p 281.83p 53217016
27/05/2010 280.82p 286.36p 273.06p 285.35p 74806696
26/05/2010 269.73p 281.88p 268.44p 274.35p 88582072
25/05/2010 264.19p 268.41p 256.57p 262.16p 78813032
24/05/2010 275.28p 283.14p 271.67p 277.91p 55224304
21/05/2010 267.89p 278.47p 258.74p 276.11p 104117512
20/05/2010 272.04p 280.68p 260.73p 266.04p 139399440
19/05/2010 276.34p 278.79p 263.27p 268.07p 87119056
18/05/2010 287.28p 289.50p 280.73p 282.53p 53873924
17/05/2010 282.90p 290.06p 276.99p 281.47p 67622016
14/05/2010 301.93p 301.93p 282.25p 285.35p 86749976
13/05/2010 305.71p 306.68p 297.72p 303.91p 52635184
12/05/2010 296.52p 307.47p 291.90p 303.73p 106258208
11/05/2010 292.00p 303.30p 290.33p 300.59p 80965352
10/05/2010 302.94p 308.85p 280.82p 304.47p 192422000
07/05/2010 265.12p 276.20p 254.12p 262.07p 165302944
06/05/2010 294.21p 299.02p 275.51p 278.69p 114076488
05/05/2010 297.45p 301.81p 287.99p 298.14p 115794072
04/05/2010 312.23p 316.88p 296.48p 298.37p 81717192
30/04/2010 318.69p 325.19p 308.98p 312.46p 169165776
29/04/2010 327.01p 337.17p 323.31p 333.70p 59425464
28/04/2010 326.27p 331.30p 314.17p 325.16p 101822680
27/04/2010 343.59p 347.51p 329.96p 329.96p 98565288
26/04/2010 340.86p 347.47p 339.43p 342.62p 74155816
23/04/2010 333.47p 340.26p 330.33p 334.67p 47586540
22/04/2010 337.63p 339.01p 324.94p 332.27p 67715280
21/04/2010 348.16p 349.30p 337.40p 337.95p 65266176
20/04/2010 346.40p 348.71p 338.28p 344.33p 65988788
19/04/2010 341.32p 343.08p 341.14p 342.20p 65739568
16/04/2010 351.95p 364.21p 339.71p 344.88p 124968344
15/04/2010 347.19p 356.57p 346.78p 353.93p 83287976
14/04/2010 337.21p 345.85p 332.78p 345.02p 79075984
13/04/2010 334.77p 338.17p 333.06p 335.32p 23687610
12/04/2010 331.12p 337.35p 330.24p 336.84p 41757432
09/04/2010 333.47p 334.58p 325.67p 329.32p 46782556
08/04/2010 331.62p 332.46p 323.50p 329.87p 41406996
07/04/2010 333.66p 336.52p 331.76p 333.98p 31909696
06/04/2010 335.32p 337.68p 332.04p 336.43p 29284298
01/04/2010 334.86p 338.03p 332.13p 334.81p 29682686
31/03/2010 329.78p 340.82p 327.61p 332.83p 55049892
30/03/2010 342.20p 342.46p 327.88p 330.70p 63173804
29/03/2010 340.40p 342.29p 333.75p 338.88p 33956728
26/03/2010 338.37p 342.59p 336.57p 339.52p 37534032
25/03/2010 330.47p 340.03p 330.33p 337.26p 51697744
24/03/2010 333.93p 338.30p 325.81p 331.62p 50928392
23/03/2010 328.30p 334.40p 327.93p 330.61p 42873920
22/03/2010 327.93p 329.73p 321.97p 326.64p 51884992
19/03/2010 329.78p 335.64p 324.32p 330.33p 102371840
18/03/2010 326.82p 332.88p 324.04p 325.99p 66284304
17/03/2010 333.10p 335.24p 329.18p 331.99p 51962248
16/03/2010 325.16p 330.79p 324.42p 330.19p 61687716
15/03/2010 323.31p 324.70p 318.76p 322.02p 50028900
12/03/2010 320.08p 327.51p 318.14p 325.02p 73010752
11/03/2010 317.77p 322.29p 310.97p 317.54p 50825056
10/03/2010 314.07p 324.14p 310.61p 321.32p 92925960
09/03/2010 317.77p 321.02p 309.92p 319.43p 62488600
08/03/2010 317.77p 321.42p 313.15p 318.69p 112028880
05/03/2010 310.75p 317.31p 309.69p 315.37p 65546880
04/03/2010 300.68p 312.92p 299.57p 307.70p 62609668
03/03/2010 295.60p 306.93p 295.60p 304.74p 62172764
02/03/2010 289.55p 298.32p 287.65p 297.26p 58982756
01/03/2010 294.67p 295.28p 279.89p 288.35p 61703048
26/02/2010 285.95p 289.79p 282.76p 288.67p 54978372
25/02/2010 284.51p 290.98p 280.31p 283.45p 49603412
24/02/2010 285.62p 291.28p 281.74p 286.36p 58613868
23/02/2010 292.41p 297.20p 285.30p 287.98p 64381368
22/02/2010 291.12p 296.34p 289.69p 292.13p 68311984
19/02/2010 279.89p 290.19p 278.32p 288.44p 85476272
18/02/2010 277.12p 288.63p 275.74p 284.79p 70074920
17/02/2010 279.94p 283.19p 269.78p 279.25p 78642280
16/02/2010 278.65p 278.65p 267.89p 271.35p 119222808
15/02/2010 245.90p 255.15p 245.02p 254.08p 45607632
12/02/2010 248.30p 251.86p 235.56p 242.02p 77285120
11/02/2010 258.83p 261.14p 244.33p 247.89p 75951488
10/02/2010 252.00p 260.96p 252.00p 256.66p 64937888
09/02/2010 246.32p 256.57p 242.67p 248.76p 58389596
08/02/2010 252.23p 257.25p 238.05p 247.56p 70281768
05/02/2010 249.41p 257.91p 237.40p 248.49p 110503744
04/02/2010 270.66p 273.55p 250.61p 251.44p 110981672
03/02/2010 272.23p 278.05p 269.83p 272.83p 82027888
02/02/2010 262.02p 269.55p 261.88p 267.56p 56676884
01/02/2010 249.41p 261.33p 246.87p 260.68p 53906412
29/01/2010 248.49p 263.04p 246.18p 249.92p 63410232
28/01/2010 253.06p 260.45p 244.75p 244.75p 92610288
27/01/2010 251.07p 274.45p 242.44p 246.50p 71829368
26/01/2010 252.18p 257.03p 247.03p 254.95p 53231584
25/01/2010 246.64p 259.50p 244.93p 254.95p 69883216
22/01/2010 257.73p 258.65p 235.65p 250.66p 178682480
21/01/2010 279.11p 282.66p 261.42p 261.42p 115702224
20/01/2010 284.74p 286.92p 275.18p 277.91p 77667936
19/01/2010 289.59p 290.98p 285.07p 288.30p 73639208
18/01/2010 289.13p 295.00p 286.36p 293.52p 43671832
15/01/2010 294.03p 297.54p 286.82p 287.47p 97185672
14/01/2010 293.38p 297.45p 291.67p 294.35p 44746780
13/01/2010 288.44p 290.98p 286.82p 289.78p 58311572
12/01/2010 292.13p 294.37p 287.80p 292.46p 46368696
11/01/2010 299.29p 304.44p 292.18p 292.83p 51018568
08/01/2010 297.45p 301.14p 294.07p 296.11p 77856240
07/01/2010 283.54p 294.63p 280.29p 291.44p 80109848
06/01/2010 277.45p 283.59p 272.83p 283.59p 68161304
05/01/2010 260.45p 277.91p 258.19p 275.37p 92457184
04/01/2010 257.26p 260.14p 254.08p 259.16p 37064924
31/12/2009 255.00p 255.00p 252.56p 254.95p 9127804
30/12/2009 254.95p 255.00p 248.98p 251.49p 18259646
29/12/2009 255.88p 258.00p 252.60p 254.03p 16888652
24/12/2009 256.80p 259.11p 251.44p 254.95p 6572571
23/12/2009 254.40p 257.26p 252.74p 254.49p 26458988
22/12/2009 253.11p 256.80p 250.80p 251.67p 30536222

*Close Price adjusted for both dividends and splits