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
  +0.45p +0.24% 189.20p 189.20p 189.25p 189.20p 187.80p 189.00p 2,656,093 09:22:46
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 21,451.0 3,230.0 10.4 18.2 32,299.30

Barclays (BARC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 2017188.75001-0.45-0.24%187.74998189.8524,297,558
22 Nov 2017189.199990.000.00%188.50001190.1499938,128,409
21 Nov 2017189.19999+0.45+0.24%187.94999190.360,314,921
20 Nov 2017188.75001+3.75+2.03%185.25189.2576,298,725
17 Nov 2017185-0.45-0.24%183.75186.173,861,934
16 Nov 2017185.44999+3.05+1.67%178.8186.05111,276,882
15 Nov 2017182.39999+1.70+0.94%178.59999182.6499944,516,118
14 Nov 2017180.69999+1.80+1.01%177.74181.352,812,968
13 Nov 2017178.9-0.25-0.14%177.3179.4104,757,194
10 Nov 2017179.15-0.30-0.17%178.44999180.0557,091,402
09 Nov 2017179.449990.000.00%178.4180.5549,292,679
08 Nov 2017179.44999-1.90-1.05%179.24998182.73150,165,039
07 Nov 2017181.34999-0.65-0.36%181.34999183.2548,184,555
06 Nov 2017182-1.25-0.68%179.84999183.9799945,010,177
03 Nov 2017183.25-1.75-0.95%182.7999818555,912,334
02 Nov 2017185+0.90+0.49%183.54998186.2242883,618,842
01 Nov 2017184.1-1.85-0.99%182.69999186.9128,306,706
31 Oct 2017185.94999+2.45+1.34%183.4243186.6568,885,143
30 Oct 2017183.5-0.30-0.16%182.55185.9499987,821,014
27 Oct 2017183.79998+1.40+0.77%180.55189.9148193,752,115
26 Oct 2017182.39999-14.60-7.41%180.4197.34928160,964,654
25 Oct 2017197.00001-1.00-0.51%195.32359198.641,176,513
24 Oct 2017198+2.55+1.30%194.8198.1499933,133,448
Download more Barclays Historical Data

Barclays (BARC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week184.55190.3183.75187.897424M76M55M4.652.52%
1 Month182.7190.3177.3183.722524M128M68M6.53.56%
3 Months193.85198.6177.3186.993516M161M50M-4.65-2.40%
6 Months213.5215.4177.3195.186416M161M44M-24.3-11.38%
1 Year215.45244.4177.3209.37016M161M45M-26.25-12.18%
3 Years243289.8121.1206.93755M342M46M-53.8-22.14%
5 Years243.2338.2121.1230.53985M342M47M-54-22.20%
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:42 V: D:20171124 09:38:08