Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
14/05/2012 184.56p 184.70p 174.31p 175.33p 92169296
11/05/2012 190.25p 190.29p 183.64p 187.34p 53365848
10/05/2012 189.23p 194.56p 185.67p 192.88p 38587116
09/05/2012 189.32p 191.22p 181.42p 186.92p 50344572
08/05/2012 191.95p 195.47p 187.43p 187.57p 46392520
04/05/2012 195.60p 199.15p 191.31p 192.51p 49417184
03/05/2012 199.21p 201.38p 193.76p 196.62p 33248408
02/05/2012 208.26p 208.90p 196.30p 197.36p 57470484
01/05/2012 203.04p 208.95p 201.59p 208.95p 24705406
30/04/2012 211.26p 211.31p 201.60p 201.61p 36541688
27/04/2012 194.31p 207.59p 192.46p 206.09p 67344896
26/04/2012 198.61p 199.93p 190.85p 196.76p 60839616
25/04/2012 196.48p 201.28p 193.85p 194.91p 44807772
24/04/2012 190.75p 195.90p 187.35p 194.91p 37014408
23/04/2012 194.91p 195.42p 187.98p 188.95p 44571604
20/04/2012 196.71p 200.73p 194.91p 197.27p 39098060
19/04/2012 199.39p 203.40p 195.42p 196.11p 48488940
18/04/2012 204.29p 205.63p 196.85p 197.91p 59672104
17/04/2012 195.05p 205.51p 194.49p 203.73p 72619272
16/04/2012 196.85p 200.73p 192.92p 194.73p 50438852
13/04/2012 205.58p 207.47p 198.24p 198.51p 64074636
12/04/2012 197.68p 207.23p 194.31p 206.41p 80747616
11/04/2012 190.85p 201.19p 190.21p 195.93p 63845320
10/04/2012 198.24p 209.76p 190.57p 190.57p 60466736
05/04/2012 202.85p 205.82p 197.27p 202.58p 55628436
04/04/2012 211.08p 211.97p 201.56p 201.84p 82255112
03/04/2012 218.47p 222.27p 212.35p 212.78p 33430644
02/04/2012 217.96p 218.79p 210.15p 218.42p 48626140
30/03/2012 218.51p 221.59p 215.79p 217.31p 45254916
29/03/2012 226.13p 228.56p 216.30p 216.30p 56695612
28/03/2012 230.94p 234.16p 226.04p 226.87p 51115324
27/03/2012 232.18p 238.46p 230.66p 232.18p 71761584
26/03/2012 229.64p 230.11p 225.67p 228.77p 47321296
23/03/2012 221.05p 226.50p 219.77p 225.86p 42911392
22/03/2012 224.89p 226.78p 217.82p 221.33p 49618360
21/03/2012 228.30p 230.24p 222.76p 226.04p 42116332
20/03/2012 230.29p 230.94p 225.58p 226.78p 42314704
19/03/2012 233.57p 234.59p 230.06p 232.14p 37821332
16/03/2012 230.01p 237.56p 229.14p 234.63p 87584576
15/03/2012 230.71p 232.19p 228.12p 230.20p 48173444
14/03/2012 227.66p 232.03p 226.04p 229.83p 81210888
13/03/2012 219.85p 223.34p 217.87p 221.28p 45612468
12/03/2012 222.16p 224.38p 216.30p 217.87p 44388724
09/03/2012 223.55p 265.53p 219.85p 222.35p 54119092
08/03/2012 223.08p 226.25p 218.60p 222.35p 61843120
07/03/2012 219.57p 225.57p 215.97p 220.78p 64164980
06/03/2012 231.86p 234.12p 219.87p 220.68p 58252180
05/03/2012 234.63p 236.76p 231.67p 233.62p 33609840
02/03/2012 233.20p 240.42p 232.78p 237.17p 56276304
01/03/2012 225.58p 233.65p 223.55p 232.00p 60312844
29/02/2012 226.50p 231.40p 224.84p 226.32p 64474052
28/02/2012 226.27p 227.93p 221.10p 225.35p 31534480
27/02/2012 225.95p 227.01p 221.42p 225.21p 35133068
24/02/2012 223.50p 230.53p 221.01p 228.77p 54368636
23/02/2012 219.57p 228.17p 217.54p 222.62p 51686044
22/02/2012 227.20p 229.87p 220.90p 220.96p 45733256
21/02/2012 232.32p 235.18p 225.86p 228.86p 63662036
20/02/2012 230.94p 233.50p 228.68p 231.77p 40121572
17/02/2012 229.00p 231.81p 227.93p 229.41p 58530708
16/02/2012 218.05p 226.47p 216.16p 226.23p 62114108
15/02/2012 219.94p 225.99p 219.57p 223.22p 65293448
14/02/2012 217.13p 222.44p 214.12p 216.99p 43647088
13/02/2012 218.70p 222.81p 216.20p 218.88p 37794924
10/02/2012 207.84p 226.23p 207.84p 216.20p 113716920
09/02/2012 216.71p 221.85p 213.20p 215.33p 53935740
08/02/2012 218.84p 224.42p 214.72p 215.79p 46312956
07/02/2012 215.00p 218.75p 212.28p 218.74p 36830996
06/02/2012 217.17p 218.71p 212.56p 213.75p 49048804
03/02/2012 209.88p 219.85p 207.38p 219.34p 63887908
02/02/2012 208.40p 211.12p 202.35p 210.52p 49545028
01/02/2012 197.03p 208.86p 195.83p 207.01p 61219500
31/01/2012 198.14p 199.31p 193.99p 196.34p 56362336
30/01/2012 202.76p 203.77p 195.37p 197.27p 45986324
27/01/2012 205.07p 208.90p 201.85p 205.86p 34250396
26/01/2012 201.42p 210.38p 200.45p 205.86p 52261520
25/01/2012 203.18p 203.72p 196.30p 200.68p 34471184
24/01/2012 203.22p 203.96p 195.70p 201.84p 57705200
23/01/2012 204.52p 210.22p 203.22p 205.67p 50413392
20/01/2012 203.92p 211.63p 202.28p 205.67p 100614088
19/01/2012 186.87p 205.07p 186.64p 204.47p 108201624
18/01/2012 183.18p 186.50p 180.59p 185.77p 39026400
17/01/2012 187.34p 189.00p 181.42p 184.06p 45984712
16/01/2012 182.62p 185.77p 180.73p 183.92p 34821916
13/01/2012 182.44p 186.36p 177.59p 185.86p 83008544
12/01/2012 176.39p 184.86p 176.25p 178.70p 75466008
11/01/2012 174.50p 176.42p 171.19p 175.79p 34866736
10/01/2012 167.20p 174.92p 166.27p 173.94p 50639660
09/01/2012 171.40p 174.59p 163.27p 164.52p 50918332
06/01/2012 169.51p 175.52p 169.05p 172.19p 33242092
05/01/2012 175.51p 176.65p 168.86p 169.65p 51552248
04/01/2012 170.99p 173.99p 169.25p 173.99p 40070528
03/01/2012 167.20p 172.32p 164.61p 172.09p 54036272
30/12/2011 162.12p 163.04p 158.93p 162.63p 8856983
29/12/2011 159.53p 161.50p 157.64p 161.19p 15976672
28/12/2011 165.30p 166.14p 157.66p 159.07p 19685846
23/12/2011 164.38p 165.66p 163.27p 165.35p 10009944
22/12/2011 160.41p 164.07p 160.36p 162.67p 29288568
21/12/2011 160.73p 166.78p 158.15p 158.84p 49454800
20/12/2011 152.51p 158.93p 150.11p 158.33p 40694252
19/12/2011 155.84p 158.50p 152.42p 153.30p 32501272
16/12/2011 159.62p 161.66p 157.04p 158.38p 43561656
15/12/2011 158.24p 162.48p 156.02p 157.50p 45999480
14/12/2011 161.15p 166.52p 157.31p 157.31p 51309336
13/12/2011 167.48p 169.74p 161.66p 164.98p 44137008
12/12/2011 174.54p 175.93p 167.61p 167.61p 44622008
09/12/2011 163.64p 177.01p 161.89p 175.70p 57832728
08/12/2011 175.19p 178.12p 166.51p 166.64p 56970564
07/12/2011 177.77p 179.84p 167.48p 173.06p 51707344
06/12/2011 174.59p 179.53p 171.03p 173.66p 54405356
05/12/2011 179.21p 184.01p 176.67p 177.04p 67585032
02/12/2011 166.32p 178.79p 166.32p 176.11p 106407976
01/12/2011 167.61p 169.66p 162.26p 163.64p 56748576
30/11/2011 152.37p 172.37p 151.21p 166.51p 96479264
29/11/2011 155.05p 158.87p 152.00p 156.11p 44365376
28/11/2011 146.83p 155.65p 145.64p 155.05p 49971828
25/11/2011 140.64p 145.62p 137.98p 143.78p 42762060
24/11/2011 138.70p 144.09p 137.31p 140.87p 40800640
23/11/2011 139.39p 143.39p 136.62p 136.62p 54999640
22/11/2011 146.97p 148.72p 140.66p 140.96p 50005164
21/11/2011 152.97p 153.38p 145.07p 145.49p 44970876
18/11/2011 152.28p 155.97p 150.11p 153.71p 39077480
17/11/2011 156.57p 158.12p 152.42p 155.24p 52191188
16/11/2011 157.18p 162.16p 155.56p 159.35p 43022212
15/11/2011 158.88p 161.70p 153.23p 158.15p 54442804
14/11/2011 166.46p 170.12p 159.81p 160.78p 41749932
11/11/2011 157.91p 166.04p 157.04p 165.26p 42645056
10/11/2011 152.42p 162.39p 151.88p 157.04p 46696752
09/11/2011 170.02p 172.82p 156.07p 158.93p 64142844
08/11/2011 166.27p 172.32p 164.98p 168.12p 38502464
07/11/2011 166.32p 170.52p 162.76p 165.67p 44748864
04/11/2011 172.56p 177.36p 166.46p 169.55p 62424640
03/11/2011 161.70p 178.65p 160.54p 170.48p 89349280
02/11/2011 166.27p 170.28p 159.30p 167.29p 61055956
01/11/2011 170.89p 170.97p 158.65p 163.27p 110028112
31/10/2011 189.37p 195.76p 179.39p 180.41p 70576576
28/10/2011 196.67p 202.20p 185.16p 185.86p 116342496
27/10/2011 178.74p 199.58p 173.94p 193.99p 186183472
26/10/2011 165.72p 169.46p 161.52p 164.98p 35670416
25/10/2011 171.35p 173.28p 164.84p 166.27p 51902600
24/10/2011 169.97p 173.49p 168.31p 172.46p 44244880
21/10/2011 162.12p 169.37p 160.82p 168.08p 66033000
20/10/2011 161.10p 167.11p 156.48p 158.88p 53789472
19/10/2011 165.35p 167.98p 163.04p 165.77p 41362372
18/10/2011 159.90p 163.13p 155.56p 161.75p 58166692
17/10/2011 165.63p 170.70p 159.85p 162.90p 46254204
14/10/2011 160.13p 168.03p 155.28p 162.63p 49559132
13/10/2011 171.91p 177.16p 157.83p 159.99p 101426576
12/10/2011 161.61p 177.36p 159.95p 172.74p 96619824
11/10/2011 158.98p 162.55p 156.11p 162.30p 44644368
10/10/2011 151.59p 158.98p 150.19p 158.98p 33761252
07/10/2011 155.42p 158.38p 149.37p 152.14p 62381228
06/10/2011 146.55p 155.05p 145.86p 155.05p 73911376
05/10/2011 139.49p 143.60p 135.33p 143.60p 67782992
04/10/2011 140.13p 141.70p 131.77p 133.34p 75988560
03/10/2011 143.18p 145.93p 138.61p 144.34p 46912568
30/09/2011 155.42p 156.07p 147.06p 149.05p 49967268
29/09/2011 151.77p 158.85p 149.83p 156.25p 66685792
28/09/2011 152.46p 155.87p 148.82p 153.71p 63824824
27/09/2011 150.52p 155.65p 147.89p 155.60p 85766880
26/09/2011 129.74p 145.49p 129.64p 144.10p 106236312
23/09/2011 130.57p 135.15p 123.69p 134.87p 93205808
22/09/2011 134.50p 141.56p 127.80p 128.26p 83897616
21/09/2011 143.18p 145.59p 140.41p 141.56p 40831828
20/09/2011 138.65p 143.85p 137.22p 142.49p 49320888
19/09/2011 145.95p 150.94p 140.13p 141.06p 51709232
16/09/2011 150.57p 156.25p 148.40p 150.94p 116943368
15/09/2011 141.33p 149.65p 141.01p 145.95p 106890576
14/09/2011 134.87p 143.88p 133.69p 140.41p 95040008
13/09/2011 134.27p 137.84p 126.97p 136.99p 64612292
12/09/2011 134.27p 624.92p 126.97p 134.91p 32333510
09/09/2011 144.29p 146.88p 133.02p 133.02p 117741752
08/09/2011 147.43p 155.17p 144.84p 146.88p 67843800
07/09/2011 144.10p 148.77p 139.25p 147.75p 50468488
06/09/2011 141.70p 146.41p 136.16p 139.25p 63496580
05/09/2011 147.43p 152.60p 139.99p 142.40p 59411772
02/09/2011 163.36p 166.60p 151.73p 152.60p 58922084
01/09/2011 166.27p 168.85p 157.73p 166.60p 90901320
31/08/2011 152.83p 159.05p 150.29p 157.73p 54557336
30/08/2011 154.54p 157.04p 143.18p 152.79p 63575876
26/08/2011 145.86p 147.80p 140.22p 143.18p 75558440
25/08/2011 142.35p 151.77p 138.19p 145.86p 121268984
24/08/2011 136.11p 140.72p 131.26p 138.19p 64757276
23/08/2011 137.59p 141.11p 132.05p 134.36p 65863024
22/08/2011 136.99p 142.36p 133.71p 135.10p 62787640
19/08/2011 142.07p 143.41p 132.47p 139.02p 94528288
18/08/2011 159.30p 160.69p 140.18p 142.26p 87994488
17/08/2011 165.07p 165.54p 159.99p 160.69p 42592280
16/08/2011 168.81p 170.15p 162.76p 167.75p 44004064
15/08/2011 174.13p 177.51p 164.89p 169.37p 44918748
12/08/2011 165.90p 178.67p 160.73p 172.93p 71314368
11/08/2011 158.75p 167.01p 146.92p 164.29p 101447552
10/08/2011 169.97p 175.02p 150.06p 151.22p 102224576
09/08/2011 154.22p 166.64p 143.60p 165.63p 111667376
08/08/2011 170.15p 179.30p 160.87p 162.03p 81401416
05/08/2011 167.20p 186.00p 158.88p 171.82p 140404448
04/08/2011 200.36p 200.73p 156.99p 181.05p 99736104
03/08/2011 196.30p 206.04p 193.99p 196.30p 63462848
02/08/2011 204.89p 209.69p 198.28p 200.22p 74323800
01/08/2011 209.92p 213.55p 200.45p 200.45p 42932608
29/07/2011 206.60p 207.62p 202.12p 206.00p 39784396

*Close Price adjusted for both dividends and splits