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
  -2.40p -1.12% 211.65p 211.75p 211.90p 213.75p 209.60p 213.50p 37,307,338 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 21,451.0 3,230.0 10.4 20.4 36,036.61

Barclays (BARC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017211.65-2.40-1.12%209.6213.7537,307,338
25 May 2017214.05-2.40-1.11%212.9499921721,646,093
24 May 2017216.45001+2.20+1.03%213.19999216.7000143,254,366
23 May 2017214.25+0.60+0.28%213.65217.0541,147,617
22 May 2017213.65-0.05-0.02%213.09999216.130,434,506
19 May 2017213.69999+1.45+0.68%210.14999214.1499954,626,697
18 May 2017212.25001+2.75+1.31%205.09999213.1559,387,553
17 May 2017209.5-2.10-0.99%208.6213.341,009,349
16 May 2017211.59999+1.00+0.47%209.20001213.2532,885,560
15 May 2017210.59999+4.70+2.28%205.5210.870,592,453
12 May 2017205.89999-0.65-0.31%204.75001206.3530,535,965
11 May 2017206.55-3.40-1.62%205.65210.938,060,061
10 May 2017209.94999+4.65+2.26%205.5210.2545,813,506
09 May 2017205.3+0.40+0.20%204.8499920731,161,274
08 May 2017204.9-1.45-0.70%204.50001209.349,700,650
05 May 2017206.35-5.50-2.60%205.75209.861,035,956
04 May 2017211.84999+2.90+1.39%207.95001212.0999942,473,216
03 May 2017208.95001-0.90-0.43%205.8209.9499940,407,294
02 May 2017209.85-2.40-1.13%207.20001211.5999978,889,480
28 Apr 2017212.25001-11.70-5.22%211.19999217.9499999,558,871
Download more Barclays Historical Data

Barclays (BARC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week213.55217.05209.60.000022M55M38M-1.9-0.89%
1 Month213217.95204.50.000022M100M48M-1.35-0.63%
3 Months225.75235.35204.50.000022M100M46M-14.1-6.25%
6 Months215.45244.4204.50.00006M147M46M-3.8-1.76%
1 Year185.25244.4121.10.00006M342M53M26.414.25%
3 Years246.5289.8121.10.00005M342M46M-34.85-14.14%
5 Years177.75338.2121.10.00005M342M47M33.919.07%
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:31 V: D:20170528 18:35:05