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
  -1.60p -0.81% 195.65p 195.90p 196.00p 196.05p 193.30p 195.00p 32,295,549 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 21,451.0 3,230.0 10.4 18.8 33,312.37

Barclays (BARC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017195.65-1.60-0.81%193.3196.0532,295,549
17 Aug 2017197.25-3.50-1.74%196.9200.2532,899,615
16 Aug 2017200.75+0.30+0.15%200.75201.9499920,866,097
15 Aug 2017200.45001+0.65+0.33%199.1999920225,096,947
14 Aug 2017199.79998+0.45+0.23%199.5202.526,733,671
11 Aug 2017199.35-5.45-2.66%198.94999203.2499838,044,786
10 Aug 2017204.8-3.95-1.89%204.4209.535,029,295
09 Aug 2017208.75-1.60-0.76%206.3209.8544,820,186
08 Aug 2017210.34999+0.35+0.17%209.44999211.1523,411,442
07 Aug 2017210-0.35-0.17%209.20001210.9999840,817,944
04 Aug 2017210.34999+1.85+0.89%207.25210.7525,106,810
03 Aug 2017208.5+0.80+0.39%205.19999208.8587,001,655
02 Aug 2017207.70001+1.10+0.53%205.6520832,302,349
01 Aug 2017206.6+3.60+1.77%203.65207.3999958,536,129
31 Jul 2017202.99998-2.10-1.02%201.20001206.3999951,369,500
28 Jul 2017205.09999-3.50-1.68%202.55213.8999948,134,715
27 Jul 2017208.6-2.60-1.23%207.95001211.337,648,314
26 Jul 2017211.19999+1.50+0.72%208.39999212.7500134,873,003
25 Jul 2017209.69999+4.20+2.04%206.35211.0533,621,309
24 Jul 2017205.5+0.45+0.22%203.4206.1999945,887,652
21 Jul 2017205.05-3.15-1.51%203.8207.7999831,522,222
20 Jul 2017208.20001+1.90+0.92%205.05208.8526,480,344
19 Jul 2017206.3+1.25+0.61%204.15206.6499932,844,722
Download more Barclays Historical Data

Barclays (BARC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week203.25203.25193.3199.348321M38M29M-7.6-3.74%
1 Month207.6213.9193.3205.949521M87M39M-11.95-5.76%
3 Months213.5215.4193.3205.866316M87M40M-17.85-8.36%
6 Months237.1244.4193.3214.421116M147M45M-41.45-17.48%
1 Year160.65244.4155.95206.42866M147M46M3521.79%
3 Years221.8289.8121.1210.68645M342M46M-26.15-11.79%
5 Years189.95338.2121.1232.74145M342M47M5.73.00%
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:34 V: D:20170819 01:49:30