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
  +0.44p +0.27% 165.76p 166.06p 166.10p 166.22p 163.20p 163.24p 63,500,066 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 21,076.0 3,541.0 -10.3 - 28,389.50

Barclays (BARC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Oct 2018165.32+1.90+1.16%164.28166.169,302,797
19 Oct 2018163.41999-1.58-0.96%162.47999164.9799939,506,148
18 Oct 2018165+0.04+0.02%164.12166.1856,639,674
17 Oct 2018164.96+2.12+1.30%162.8165.1399939,619,210
16 Oct 2018162.84-0.52-0.32%161.2416440,977,341
15 Oct 2018163.36-1.64-0.99%162.72165.0661,245,878
12 Oct 2018165-3.00-1.79%164.94170.588,897,011
11 Oct 2018168-3.64-2.12%167.32170.86106,411,968
10 Oct 2018171.64+3.88+2.31%167.5173.44122,516,727
09 Oct 2018167.76-1.24-0.73%167.18169.9642,633,187
08 Oct 2018169-3.94-2.28%168.56172.5644,055,802
05 Oct 2018172.94-1.36-0.78%172.94175.8249,087,819
04 Oct 2018174.3+1.78+1.03%171.66176.4864,078,882
03 Oct 2018172.52+2.24+1.32%170.4172.978,092,191
02 Oct 2018170.28-2.12-1.23%169.4171.5674,864,663
01 Oct 2018172.4+0.62+0.36%170.7174.1475,742,046
28 Sep 2018171.78-4.90-2.77%170.88175.1885,740,960
27 Sep 2018176.68+1.08+0.62%173.8177.2692,481,909
26 Sep 2018175.6+0.48+0.27%173.98176.133,537,490
25 Sep 2018175.12-0.86-0.49%174.52176.3837,369,106
24 Sep 2018175.98-0.52-0.29%175.52177.6225,752,941
Download more Barclays Historical Data

Barclays (BARC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week163.4166.22161.24164.470340M69M49M2.361.44%
1 Month175.98177.26161.24169.697434M123M65M-10.22-5.81%
3 Months192.74197.5161.24177.040322M189M56M-26.98-14.00%
6 Months216.75217.65161.24186.845620M189M49M-50.99-23.52%
1 Year195.45220.1161.24193.055915M189M51M-29.69-15.19%
3 Years250.2253.85121.1190.88015M342M49M-84.44-33.75%
5 Years260297.95121.1212.53475M342M47M-94.24-36.25%
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:30 V: D:20181023 23:19:11