Share Name Share Symbol Market Type Share ISIN Share Description
Barclays LSE:BARC London Ordinary Share GB0031348658 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -5.90p -2.47% 233.10p 233.45p 233.55p 238.35p 230.55p 237.00p 55,259,981.00 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 25,987.0 2,073.0 -1.9 - 39,495.00

Barclays (BARC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016233.1-5.90-2.47%230.55238.3555,259,981
08 Dec 2016239+4.15+1.77%234.8240.260,112,999
07 Dec 2016234.85+8.10+3.57%228.85235.765,289,890
06 Dec 2016226.75+9.95+4.59%215.522765,038,574
05 Dec 2016216.8+3.85+1.81%210.5220.4550,397,994
02 Dec 2016212.95-6.10-2.78%211.1217.760,795,606
01 Dec 2016219.05+3.10+1.44%214.45219.2542,873,168
30 Nov 2016215.95+1.70+0.79%211.85216.948,301,634
29 Nov 2016214.25+2.35+1.11%210.85216.541,358,413
28 Nov 2016211.9-3.60-1.67%210.35214.2537,623,384
25 Nov 2016215.5+0.05+0.02%214.2216.526,178,467
24 Nov 2016215.45+2.10+0.98%211.75215.629,110,144
23 Nov 2016213.35+1.00+0.47%209.4214.8533,524,865
22 Nov 2016212.35+1.75+0.83%211.3214.838,139,337
21 Nov 2016210.6-1.65-0.78%209.921330,464,333
18 Nov 2016212.25-0.45-0.21%209.6214.5548,750,051
17 Nov 2016212.7+3.10+1.48%205.9212.846,033,186
16 Nov 2016209.6-2.30-1.09%208.5214.447,056,640
15 Nov 2016211.9-0.40-0.19%208.9214.159,234,230
14 Nov 2016212.3+10.55+5.23%204.2212.7582,728,931
11 Nov 2016201.75+0.65+0.32%198.420571,798,562
Download more Barclays Historical Data

Barclays (BARC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week217.70240.20210.50226.500750M65M60M15.407.07%
1 Month200.85240.20198.40216.446226M83M49M32.2516.06%
3 Months167.80240.20155.95188.728926M144M55M65.3038.92%
6 Months175.70240.20121.10168.687325M342M60M57.4032.67%
1 Year217.95240.20121.10170.27375M342M54M15.156.95%
3 Years254.95297.95121.10217.50225M342M47M-21.85-8.57%
5 Years172.80338.20121.10230.32695M342M48M60.3034.90%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20161211 02:15:10