Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
21/12/2009 250.34p 255.48p 245.81p 252.18p 43230108
18/12/2009 254.26p 255.84p 243.64p 244.10p 135531744
17/12/2009 265.58p 268.81p 252.55p 252.97p 72730560
16/12/2009 264.19p 271.86p 262.85p 269.73p 61405512
15/12/2009 271.49p 271.72p 260.17p 262.85p 44867632
14/12/2009 272.51p 276.94p 267.42p 269.41p 50545196
11/12/2009 270.29p 274.44p 265.12p 266.04p 45542456
10/12/2009 255.88p 268.58p 255.88p 268.58p 64336688
09/12/2009 263.27p 268.39p 256.57p 256.89p 75169648
08/12/2009 272.51p 275.09p 261.05p 265.58p 78496136
07/12/2009 280.40p 280.40p 272.02p 274.40p 49424416
04/12/2009 282.71p 286.73p 275.00p 280.36p 59686004
03/12/2009 281.74p 289.59p 280.82p 281.28p 90112448
02/12/2009 280.73p 280.73p 262.90p 274.81p 108860248
01/12/2009 276.71p 282.30p 271.12p 273.47p 117674472
30/11/2009 278.05p 279.49p 269.13p 270.06p 104248848
27/11/2009 261.42p 282.20p 254.03p 275.14p 161901648
26/11/2009 290.06p 290.24p 262.48p 268.90p 126479016
25/11/2009 292.83p 294.94p 290.10p 292.18p 61758100
24/11/2009 286.41p 295.72p 285.49p 290.06p 67115928
23/11/2009 286.36p 295.60p 284.19p 290.52p 61305900
20/11/2009 286.50p 289.00p 273.71p 281.05p 115398016
19/11/2009 291.72p 296.07p 282.99p 284.88p 78778808
18/11/2009 294.67p 297.67p 290.06p 293.20p 73556592
17/11/2009 300.22p 300.22p 290.70p 290.98p 64548352
16/11/2009 300.22p 302.99p 294.67p 299.29p 48176256
13/11/2009 299.29p 301.70p 293.29p 295.60p 59167956
12/11/2009 299.25p 305.28p 296.85p 299.39p 56498224
11/11/2009 302.76p 305.25p 295.14p 298.37p 78456624
10/11/2009 310.38p 313.98p 299.29p 300.54p 114870416
09/11/2009 316.38p 321.37p 314.44p 316.71p 62360624
06/11/2009 307.56p 317.45p 306.08p 310.84p 54703644
05/11/2009 304.84p 311.67p 304.84p 307.01p 49297704
04/11/2009 306.73p 313.15p 304.51p 311.30p 46217848
03/11/2009 298.60p 304.56p 293.06p 298.79p 59472116
02/11/2009 291.53p 305.76p 290.80p 304.84p 50282148
30/10/2009 311.30p 312.41p 295.69p 297.45p 76710112
29/10/2009 292.37p 308.30p 289.59p 304.84p 139542912
28/10/2009 315.46p 315.83p 290.98p 294.67p 121816128
27/10/2009 323.54p 325.02p 308.21p 313.89p 84425576
26/10/2009 332.55p 337.17p 322.25p 325.71p 53842592
23/10/2009 338.97p 340.86p 332.46p 333.89p 47460840
22/10/2009 330.75p 333.70p 327.51p 331.62p 53480800
21/10/2009 337.49p 343.73p 326.35p 337.12p 84148184
20/10/2009 341.79p 344.54p 332.26p 336.01p 179755104
19/10/2009 345.62p 352.92p 344.19p 352.92p 25324666
16/10/2009 355.64p 356.29p 337.91p 343.86p 48521356
15/10/2009 358.60p 360.09p 343.22p 350.93p 65613652
14/10/2009 339.25p 355.01p 336.25p 354.35p 99734152
13/10/2009 343.63p 343.63p 332.55p 332.55p 61129248
12/10/2009 349.18p 349.87p 335.09p 344.23p 32506686
09/10/2009 345.48p 359.61p 343.57p 348.25p 27422878
08/10/2009 345.99p 347.24p 336.34p 347.24p 51040412
07/10/2009 339.34p 343.96p 336.43p 342.02p 33679972
06/10/2009 335.78p 344.47p 335.73p 341.65p 42763940
05/10/2009 332.50p 334.35p 325.94p 334.21p 26826890
02/10/2009 333.93p 335.78p 326.45p 329.55p 46392704
01/10/2009 343.45p 344.46p 332.41p 335.46p 30183818
30/09/2009 340.49p 350.15p 337.63p 341.79p 41127344
29/09/2009 343.63p 347.65p 339.20p 341.09p 52648044
28/09/2009 329.87p 338.82p 316.67p 337.17p 49037220
25/09/2009 335.32p 337.31p 328.29p 329.78p 72236032
24/09/2009 341.42p 347.79p 328.76p 336.75p 76149520
23/09/2009 341.37p 349.82p 337.89p 342.94p 35740136
22/09/2009 344.51p 353.33p 340.70p 343.08p 25855438
21/09/2009 346.96p 361.18p 336.27p 341.79p 36991736

*Close Price adjusted for both dividends and splits