Dividends Calendar   Earnings Calendar
BCS

BCS  |  Barclays PLC

Financial Services sector
Barclays PLC

Historical Data

Date Price Open High Low Vol Change
Sep 25 7.62 7.57
7.63
7.52
7.0M -0.52%
Sep 22 7.66 7.76
7.77
7.64
10.7M -0.65%
Sep 21 7.71 7.68
7.79
7.68
9.4M -1.41%
Sep 20 7.82 7.96
8.03
7.8
8.1M -1.51%
Sep 19 7.94 7.9
7.97
7.89
9.8M 1.02%
Sep 18 7.86 7.95
7.97
7.85
8.1M -1.75%
Sep 15 8 7.98
8.05
7.95
9.5M 0.38%
Sep 14 7.97 7.95
7.99
7.91
9.7M 1.53%
Sep 13 7.85 7.85
7.9
7.82
9.0M 1.42%
Sep 12 7.74 7.61
7.78
7.59
11.2M 2.65%
Sep 11 7.54 7.53
7.58
7.51
6.7M 1.62%
Sep 8 7.42 7.35
7.45
7.34
6.3M 0.82%
Sep 7 7.36 7.43
7.48
7.35
11.1M -1.47%
Sep 6 7.47 7.5
7.55
7.43
7.1M -0.53%
Sep 5 7.51 7.64
7.66
7.5
8.1M -0.53%
Sep 1 7.55 7.6
7.65
7.54
9.9M 0.53%
Aug 31 7.51 7.59
7.6
7.47
7.0M -1.31%
Aug 30 7.61 7.67
7.69
7.6
5.5M -0.65%
Aug 29 7.66 7.51
7.66
7.51
5.3M 2.54%
Aug 28 7.47 7.4
7.52
7.4
6.7M 1.77%
Aug 25 7.34 7.39
7.4
7.25
11.8M 0.14%
Aug 24 7.33 7.34
7.41
7.33
8.8M -0.14%
Aug 23 7.34 7.27
7.37
7.26
6.3M 0.96%
Aug 22 7.27 7.37
7.4
7.26
7.5M -1.62%
Aug 21 7.39 7.41
7.42
7.34
7.6M 0.41%
Aug 18 7.36 7.33
7.4
7.32
9.0M -0.67%
Aug 17 7.41 7.44
7.48
7.38
8.5M 0.27%
Aug 16 7.39 7.38
7.45
7.38
10.0M 0.96%
Aug 15 7.32 7.41
7.43
7.3
14.0M -2.14%
Aug 14 7.48 7.42
7.49
7.37
8.4M -0.4%
Aug 11 7.51 7.47
7.55
7.44
10.9M 0.13%
Aug 10 7.5 7.56
7.64
7.48
10.4M -1.06%
Aug 9 7.58 7.64
7.71
7.55
12.3M -0.39%
Aug 8 7.61 7.56
7.62
7.45
10.7M -2.06%
Aug 7 7.77 7.77
7.8
7.71
8.9M 0.78%
Aug 4 7.71 7.65
7.79
7.65
10.6M 0.78%
Aug 3 7.65 7.58
7.67
7.54
9.1M 2.14%
Aug 2 7.49 7.57
7.59
7.45
9.2M -3.85%
Aug 1 7.79 7.86
7.88
7.73
7.8M -2.5%
Jul 31 7.99 8
8.07
7.96
7.2M -0.12%
Jul 28 8 7.99
8.04
7.96
8.0M 2.04%
Jul 27 7.84 8.18
8.19
7.83
18.4M -8.84%
Jul 26 8.6 8.4
8.63
8.39
8.4M 2.14%
Jul 25 8.42 8.47
8.5
8.4
6.7M -0.71%
Jul 24 8.48 8.41
8.53
8.41
7.5M 0.47%
Jul 21 8.44 8.49
8.5
8.41
8.7M -0.94%
Jul 20 8.52 8.55
8.6
8.49
9.2M -0.35%
Jul 19 8.55 8.5
8.58
8.46
8.0M 1.79%
Jul 18 8.4 8.2
8.41
8.2
7.3M 2.19%
Jul 17 8.22 8.2
8.27
8.17
6.0M 0.74%
Jul 14 8.16 8.3
8.3
8.16
11.3M -1.21%
Jul 13 8.26 8.18
8.28
8.17
11.1M 2.10%
Jul 12 8.09 8.01
8.14
8.01
11.3M 3.45%
Jul 11 7.82 7.73
7.84
7.71
10.7M 2.22%
Jul 10 7.65 7.62
7.69
7.61
10.9M -0.26%
Jul 7 7.67 7.54
7.71
7.54
8.8M 1.72%
Jul 6 7.54 7.53
7.55
7.45
9.3M -1.18%
Jul 5 7.63 7.73
7.74
7.62
8.3M -4.27%
Jul 3 7.97 7.89
8
7.88
5.6M 1.40%
Jun 30 7.86 7.84
7.88
7.8
8.6M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

How to Day Trade for a Living
Buy on Amazon

Very few careers can offer you the freedom, flexibility, and income that day trading does. As a day trader, you can live and work anywhere in the world. You can decide when to work and when not to work. You only answer to yourself. That is the life of the successful day trader. Many people aspire to it, but very few succeed.

A Beginner's Guide to Trading Tools and Tactics, Money Management, Discipline and Trading Psychology