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
  +0.90p +0.44% 206.20p 206.35p 206.45p 208.05p 203.05p 206.65p 35,922,534 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 21,076.0 3,541.0 -10.3 - 35,251.62

Barclays (BARC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2018206.2+0.90+0.44%203.05208.0535,922,534
24 May 2018205.3-3.50-1.68%205.05209.850,872,732
23 May 2018208.8-2.30-1.09%207.5212.6540,697,540
22 May 2018211.1+2.20+1.05%208.6211.5533,581,256
21 May 2018208.9+1.40+0.67%208.2210.7529,926,777
18 May 2018207.5-1.50-0.72%206.65209.838,440,995
17 May 2018209+0.50+0.24%207.85210.0548,910,179
16 May 2018208.5-3.10-1.47%208.5211.9532,188,579
15 May 2018211.6-0.30-0.14%210.6213.331,056,234
14 May 2018211.9-2.55-1.19%211.55216.825,451,958
11 May 2018214.45+0.65+0.30%212.2214.6521,993,264
10 May 2018213.8+2.85+1.35%210.9214.636,227,704
09 May 2018210.95+4.05+1.96%207.2211.243,215,909
08 May 2018206.9+1.30+0.63%203.7207.256,283,133
04 May 2018205.6+0.15+0.07%200.85205.663,493,112
03 May 2018205.450.000.00%205.45205.450
02 May 2018205.45-0.05-0.02%204.05206.7543,537,663
01 May 2018205.5-1.75-0.84%205.15208.319,887,089
30 Apr 2018207.25-1.70-0.81%206.95209.4555,571,325
27 Apr 2018208.95-1.05-0.50%206.7210.6553,224,760
Download more Barclays Historical Data

Barclays (BARC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week209212.65203.05208.036330M51M39M-2.8-1.34%
1 Month210.5216.8200.85208.547120M63M40M-4.3-2.04%
3 Months208.9220.1200.85210.366220M119M48M-2.7-1.29%
6 Months189220.1184.05204.824715M125M47M17.29.10%
1 Year213.5220.1177.3200.040215M161M46M-7.3-3.42%
3 Years270.15289.8121.1200.50175M342M47M-63.95-23.67%
5 Years323.45327.5121.1221.47425M342M47M-117.25-36.25%
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:33 V: D:20180527 03:31:37