BARCLAYS PLC

(NYSE: BCS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
15.10 Down -0.16 -1.05%
Find prices for:
BARCLAYS PLC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 15.45 15.34 15.42 15.38 2,951,318
09/19/2014 0.065958 Ex-dividend
09/12/2014 15.14 14.98 15.01 15.1 3,328,902
09/05/2014 14.97 14.83 14.92 14.97 1,815,710
08/29/2014 15.04 14.92 14.98 15 875,910
08/22/2014 14.93 14.77 14.8 14.89 1,757,840
08/15/2014 14.83 14.51 14.77 14.65 1,472,018
08/08/2014 14.56 14.36 14.45 14.56 1,529,910
08/01/2014 15.31 15.05 15.24 15.16 2,504,263
07/25/2014 15 14.85 14.99 14.9 2,384,386
07/18/2014 14.59 14.41 14.47 14.5 2,979,281
07/11/2014 14.38 14.25 14.34 14.26 6,643,663
07/04/2014 15.11 15.11 15.11 15.11 0
06/27/2014 14.87 14.67 14.69 14.84 5,818,945
06/20/2014 16.13 15.99 16.09 16.02 1,527,999
06/13/2014 16.26 16.16 16.21 16.21 1,103,222
06/06/2014 16.39 16.3 16.34 16.38 1,743,567
05/30/2014 16.58 16.41 16.43 16.52 2,157,509
05/23/2014 16.68 16.55 16.56 16.59 1,483,922
05/16/2014 16.36 16.22 16.32 16.36 1,836,355
05/09/2014 17.61 17.42 17.59 17.54 2,367,253
05/02/2014 17.47 17.32 17.34 17.38 2,155,536
04/25/2014 16.9 16.7 16.88 16.79 1,317,894
04/18/2014 16.66 16.66 16.66 16.66 0
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 17.14 17.02 17.08 17.06 4,520,809
02/07/2014 18.05 17.78 17.94 18.05 1,363,458
01/31/2014 18.06 17.73 17.8 17.9 1,999,479
01/24/2014 18.31 17.92 18.29 17.94 2,658,536
01/17/2014 19.15 18.94 19.14 18.99 1,874,289
01/10/2014 18.88 18.69 18.8 18.86 1,518,848
01/03/2014 18.11 17.89 17.96 18.02 1,230,865
12/27/2013 18.05 17.8 17.87 18.03 4,029,436
12/20/2013 17.09 17 17 17.05 1,477,121
12/13/2013 16.57 16.4 16.56 16.48 2,221,688
12/13/2013 0.063857 Ex-dividend
12/06/2013 17.52 17.37 17.51 17.47 1,265,918
11/29/2013 17.88 17.75 17.86 17.78 7,996,904
11/22/2013 16.79 16.65 16.74 16.76 1,515,613
11/15/2013 16.15 16.03 16.1 16.15 1,685,213
11/08/2013 16.46 16.08 16.08 16.46 3,121,251
11/01/2013 16.53 16.2 16.48 16.37 2,699,845
10/25/2013 17.43 17.27 17.4 17.4 1,504,468
10/18/2013 18.01 17.82 17.88 17.9 2,652,207
10/11/2013 17.85 17.68 17.8 17.85 2,165,705
10/04/2013 17.52 17.35 17.42 17.48 1,776,148
09/27/2013 17.17 16.98 17.04 17.14 2,236,657
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 12:28 PM ET