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
  +0.42p +0.23% 182.60p 182.80p 182.90p 184.18p 181.54p 182.36p 22,914,836 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 21,076.0 3,541.0 -10.3 - 31,217.00

Barclays (BARC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2018182.18+2.38+1.32%180182.4235,666,977
15 Aug 2018179.8-4.16-2.26%179.24185.2690,619,242
14 Aug 2018183.96-0.54-0.29%183.3185.5262,962,621
13 Aug 2018184.5-3.14-1.67%184.44187.4432,391,693
10 Aug 2018187.64-3.86-2.02%186.08190.5637,239,511
09 Aug 2018191.5-1.62-0.84%189.22191.7228,780,683
08 Aug 2018193.12+3.76+1.99%189.1193.643,324,674
07 Aug 2018189.36+0.80+0.42%187190.2428,328,987
06 Aug 2018188.56-0.14-0.07%186.84189.42175,481,360
03 Aug 2018188.7+2.16+1.16%186.94190.9440,080,281
02 Aug 2018186.54-5.16-2.69%185.18197.5188,634,809
01 Aug 2018191.7-2.26-1.17%190.3195.76128,104,982
31 Jul 2018193.96+1.00+0.52%192.42196.1231,882,107
30 Jul 2018192.96+2.06+1.08%190193.8430,361,960
27 Jul 2018190.9+1.72+0.91%190.1191.4441,142,065
26 Jul 2018189.18+1.18+0.63%188.5190.3424,793,655
25 Jul 2018188-1.34-0.71%187.26190.8835,613,634
24 Jul 2018189.34+2.76+1.48%187.24191.06130,794,675
23 Jul 2018186.58-0.20-0.11%184.96187.3438,476,882
20 Jul 2018186.78+1.26+0.68%183.32187.0841,970,579
19 Jul 2018185.52-3.38-1.79%185.44190.1443,764,589
18 Jul 2018188.9+0.54+0.29%186.1219041,179,713
17 Jul 2018188.36-3.16-1.65%188.36192.7839,567,724
Download more Barclays Historical Data

Barclays (BARC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week190.38190.56179.24182.855532M91M52M-7.78-4.09%
1 Month185.24197.5179.24187.931125M189M63M-2.64-1.43%
3 Months206.65208.05179.24191.118624M189M50M-24.05-11.64%
6 Months199.44220.1179.24200.891220M189M49M-16.84-8.44%
1 Year195220.1177.3196.617915M189M48M-12.4-6.36%
3 Years261.95266.4121.1194.91335M342M48M-79.35-30.29%
5 Years284.2309.9121.1216.79215M342M47M-101.6-35.75%
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:20180817 17:38:16