BARCLAYS PLC

(NYSE: BCS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
16.66 Up +0.59 +3.67%
Find prices for:
BARCLAYS PLC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 15.87 15.65 15.82 15.72 4,203,150
04/04/2014 16.59 16.3 16.49 16.32 2,884,370
03/28/2014 15.57 15.42 15.51 15.48 1,542,114
03/28/2014 0.225678 Ex-dividend
03/21/2014 15.75 15.55 15.7 15.61 4,875,140
03/14/2014 15.57 15.32 15.33 15.46 5,753,453
03/07/2014 16.97 16.65 16.95 16.79 4,046,436
02/28/2014 17.12 16.89 16.96 17 3,571,294
02/21/2014 17.31 17.14 17.2 17.16 1,219,758
02/14/2014 16.91 16.79 16.85 16.83 4,582,331
02/07/2014 17.81 17.54 17.7 17.81 1,382,013
01/31/2014 17.82 17.49 17.56 17.66 2,026,689
01/24/2014 18.06 17.68 18.04 17.7 2,694,715
01/17/2014 18.89 18.68 18.88 18.74 1,899,795
01/10/2014 18.63 18.44 18.55 18.61 1,539,517
01/03/2014 17.87 17.65 17.72 17.78 1,247,615
12/27/2013 17.81 17.56 17.63 17.79 4,084,271
12/20/2013 16.86 16.77 16.77 16.82 1,497,223
12/13/2013 16.35 16.18 16.34 16.26 2,251,922
12/13/2013 0.062999663 Ex-dividend
12/06/2013 17.28 17.14 17.27 17.24 1,283,145
11/29/2013 17.64 17.51 17.62 17.54 8,105,731
11/22/2013 16.56 16.43 16.52 16.53 1,536,238
11/15/2013 15.93 15.82 15.88 15.93 1,708,146
11/08/2013 16.24 15.86 15.86 16.24 3,163,727
11/01/2013 16.3 15.98 16.26 16.15 2,736,586
10/25/2013 17.2 17.04 17.17 17.17 1,524,942
10/18/2013 17.77 17.58 17.64 17.66 2,688,300
10/11/2013 17.61 17.44 17.56 17.61 2,195,177
10/04/2013 17.28 17.12 17.19 17.25 1,800,319
09/27/2013 16.94 16.75 16.81 16.91 2,267,095
09/20/2013 17.3 17.22 17.28 17.22 2,837,854
09/13/2013 18.99 18.77 18.87 18.96 1,820,786
09/13/2013 0.060283625 Ex-dividend
09/06/2013 18.36 18.05 18.34 18.26 1,729,744
08/30/2013 17.34 17.17 17.3 17.24 1,052,242
08/23/2013 17.74 17.54 17.74 17.71 1,819,177
08/16/2013 17.81 17.53 17.56 17.78 1,826,076
08/09/2013 17.71 17.43 17.43 17.64 1,817,677
08/02/2013 17.31 17.03 17.07 17.24 2,522,227
07/26/2013 19.47 19.05 19.4 19.4 4,753,918
07/19/2013 19.27 19.11 19.27 19.19 1,824,513
07/12/2013 18.26 17.87 17.93 18.26 1,985,358
07/05/2013 17.37 17.05 17.27 17.32 2,293,507
06/28/2013 16.96 16.64 16.72 16.89 4,763,049
06/21/2013 17.45 16.98 17.43 17.28 2,291,659
06/14/2013 18.55 18.19 18.35 18.26 1,567,402
06/07/2013 18.94 18.63 18.77 18.92 2,911,023
06/07/2013 0.061033421 Ex-dividend
05/31/2013 19.37 18.93 19.26 18.93 2,548,006
05/24/2013 19.11 18.88 19.08 19.1 2,636,178
05/17/2013 19.83 19.42 19.48 19.76 2,528,519
05/10/2013 19.22 19 19.1 19.22 2,308,691
05/03/2013 18.45 18.19 18.2 18.32 3,138,041
04/26/2013 17.91 17.71 17.83 17.88 2,069,125
04/19/2013 17.42 17.23 17.34 17.4 3,338,548
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:51 AM ET