Barclays (BARC) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barclays

Date Open High Low Close* Volume
24/01/2012 203.22p 203.96p 195.70p 201.84p 57705200
23/01/2012 204.52p 210.22p 203.22p 205.67p 50413392
20/01/2012 203.92p 211.63p 202.28p 205.67p 100614088
19/01/2012 186.87p 205.07p 186.64p 204.47p 108201624
18/01/2012 183.18p 186.50p 180.59p 185.77p 39026400
17/01/2012 187.34p 189.00p 181.42p 184.06p 45984712
16/01/2012 182.62p 185.77p 180.73p 183.92p 34821916
13/01/2012 182.44p 186.36p 177.59p 185.86p 83008544
12/01/2012 176.39p 184.86p 176.25p 178.70p 75466008
11/01/2012 174.50p 176.42p 171.19p 175.79p 34866736
10/01/2012 167.20p 174.92p 166.27p 173.94p 50639660
09/01/2012 171.40p 174.59p 163.27p 164.52p 50918332
06/01/2012 169.51p 175.52p 169.05p 172.19p 33242092
05/01/2012 175.51p 176.65p 168.86p 169.65p 51552248
04/01/2012 170.99p 173.99p 169.25p 173.99p 40070528
03/01/2012 167.20p 172.32p 164.61p 172.09p 54036272
30/12/2011 162.12p 163.04p 158.93p 162.63p 8856983
29/12/2011 159.53p 161.50p 157.64p 161.19p 15976672
28/12/2011 165.30p 166.14p 157.66p 159.07p 19685846
23/12/2011 164.38p 165.66p 163.27p 165.35p 10009944
22/12/2011 160.41p 164.07p 160.36p 162.67p 29288568
21/12/2011 160.73p 166.78p 158.15p 158.84p 49454800
20/12/2011 152.51p 158.93p 150.11p 158.33p 40694252
19/12/2011 155.84p 158.50p 152.42p 153.30p 32501272
16/12/2011 159.62p 161.66p 157.04p 158.38p 43561656
15/12/2011 158.24p 162.48p 156.02p 157.50p 45999480
14/12/2011 161.15p 166.52p 157.31p 157.31p 51309336
13/12/2011 167.48p 169.74p 161.66p 164.98p 44137008
12/12/2011 174.54p 175.93p 167.61p 167.61p 44622008
09/12/2011 163.64p 177.01p 161.89p 175.70p 57832728
08/12/2011 175.19p 178.12p 166.51p 166.64p 56970564
07/12/2011 177.77p 179.84p 167.48p 173.06p 51707344
06/12/2011 174.59p 179.53p 171.03p 173.66p 54405356
05/12/2011 179.21p 184.01p 176.67p 177.04p 67585032
02/12/2011 166.32p 178.79p 166.32p 176.11p 106407976
01/12/2011 167.61p 169.66p 162.26p 163.64p 56748576
30/11/2011 152.37p 172.37p 151.21p 166.51p 96479264
29/11/2011 155.05p 158.87p 152.00p 156.11p 44365376
28/11/2011 146.83p 155.65p 145.64p 155.05p 49971828
25/11/2011 140.64p 145.62p 137.98p 143.78p 42762060
24/11/2011 138.70p 144.09p 137.31p 140.87p 40800640
23/11/2011 139.39p 143.39p 136.62p 136.62p 54999640
22/11/2011 146.97p 148.72p 140.66p 140.96p 50005164
21/11/2011 152.97p 153.38p 145.07p 145.49p 44970876
18/11/2011 152.28p 155.97p 150.11p 153.71p 39077480
17/11/2011 156.57p 158.12p 152.42p 155.24p 52191188
16/11/2011 157.18p 162.16p 155.56p 159.35p 43022212
15/11/2011 158.88p 161.70p 153.23p 158.15p 54442804
14/11/2011 166.46p 170.12p 159.81p 160.78p 41749932
11/11/2011 157.91p 166.04p 157.04p 165.26p 42645056
10/11/2011 152.42p 162.39p 151.88p 157.04p 46696752
09/11/2011 170.02p 172.82p 156.07p 158.93p 64142844
08/11/2011 166.27p 172.32p 164.98p 168.12p 38502464
07/11/2011 166.32p 170.52p 162.76p 165.67p 44748864
04/11/2011 172.56p 177.36p 166.46p 169.55p 62424640
03/11/2011 161.70p 178.65p 160.54p 170.48p 89349280
02/11/2011 166.27p 170.28p 159.30p 167.29p 61055956
01/11/2011 170.89p 170.97p 158.65p 163.27p 110028112
31/10/2011 189.37p 195.76p 179.39p 180.41p 70576576
28/10/2011 196.67p 202.20p 185.16p 185.86p 116342496
27/10/2011 178.74p 199.58p 173.94p 193.99p 186183472
26/10/2011 165.72p 169.46p 161.52p 164.98p 35670416
25/10/2011 171.35p 173.28p 164.84p 166.27p 51902600
24/10/2011 169.97p 173.49p 168.31p 172.46p 44244880
21/10/2011 162.12p 169.37p 160.82p 168.08p 66033000
20/10/2011 161.10p 167.11p 156.48p 158.88p 53789472
19/10/2011 165.35p 167.98p 163.04p 165.77p 41362372
18/10/2011 159.90p 163.13p 155.56p 161.75p 58166692
17/10/2011 165.63p 170.70p 159.85p 162.90p 46254204
14/10/2011 160.13p 168.03p 155.28p 162.63p 49559132
13/10/2011 171.91p 177.16p 157.83p 159.99p 101426576
12/10/2011 161.61p 177.36p 159.95p 172.74p 96619824
11/10/2011 158.98p 162.55p 156.11p 162.30p 44644368
10/10/2011 151.59p 158.98p 150.19p 158.98p 33761252
07/10/2011 155.42p 158.38p 149.37p 152.14p 62381228
06/10/2011 146.55p 155.05p 145.86p 155.05p 73911376
05/10/2011 139.49p 143.60p 135.33p 143.60p 67782992
04/10/2011 140.13p 141.70p 131.77p 133.34p 75988560
03/10/2011 143.18p 145.93p 138.61p 144.34p 46912568
30/09/2011 155.42p 156.07p 147.06p 149.05p 49967268
29/09/2011 151.77p 158.85p 149.83p 156.25p 66685792
28/09/2011 152.46p 155.87p 148.82p 153.71p 63824824
27/09/2011 150.52p 155.65p 147.89p 155.60p 85766880
26/09/2011 129.74p 145.49p 129.64p 144.10p 106236312
23/09/2011 130.57p 135.15p 123.69p 134.87p 93205808
22/09/2011 134.50p 141.56p 127.80p 128.26p 83897616
21/09/2011 143.18p 145.59p 140.41p 141.56p 40831828
20/09/2011 138.65p 143.85p 137.22p 142.49p 49320888
19/09/2011 145.95p 150.94p 140.13p 141.06p 51709232
16/09/2011 150.57p 156.25p 148.40p 150.94p 116943368
15/09/2011 141.33p 149.65p 141.01p 145.95p 106890576
14/09/2011 134.87p 143.88p 133.69p 140.41p 95040008
13/09/2011 134.27p 137.84p 126.97p 136.99p 64612292
12/09/2011 134.27p 624.92p 126.97p 134.91p 32333510
09/09/2011 144.29p 146.88p 133.02p 133.02p 117741752
08/09/2011 147.43p 155.17p 144.84p 146.88p 67843800
07/09/2011 144.10p 148.77p 139.25p 147.75p 50468488
06/09/2011 141.70p 146.41p 136.16p 139.25p 63496580
05/09/2011 147.43p 152.60p 139.99p 142.40p 59411772
02/09/2011 163.36p 166.60p 151.73p 152.60p 58922084
01/09/2011 166.27p 168.85p 157.73p 166.60p 90901320
31/08/2011 152.83p 159.05p 150.29p 157.73p 54557336
30/08/2011 154.54p 157.04p 143.18p 152.79p 63575876
26/08/2011 145.86p 147.80p 140.22p 143.18p 75558440
25/08/2011 142.35p 151.77p 138.19p 145.86p 121268984
24/08/2011 136.11p 140.72p 131.26p 138.19p 64757276
23/08/2011 137.59p 141.11p 132.05p 134.36p 65863024
22/08/2011 136.99p 142.36p 133.71p 135.10p 62787640
19/08/2011 142.07p 143.41p 132.47p 139.02p 94528288
18/08/2011 159.30p 160.69p 140.18p 142.26p 87994488
17/08/2011 165.07p 165.54p 159.99p 160.69p 42592280
16/08/2011 168.81p 170.15p 162.76p 167.75p 44004064
15/08/2011 174.13p 177.51p 164.89p 169.37p 44918748
12/08/2011 165.90p 178.67p 160.73p 172.93p 71314368
11/08/2011 158.75p 167.01p 146.92p 164.29p 101447552
10/08/2011 169.97p 175.02p 150.06p 151.22p 102224576
09/08/2011 154.22p 166.64p 143.60p 165.63p 111667376
08/08/2011 170.15p 179.30p 160.87p 162.03p 81401416
05/08/2011 167.20p 186.00p 158.88p 171.82p 140404448
04/08/2011 200.36p 200.73p 156.99p 181.05p 99736104
03/08/2011 196.30p 206.04p 193.99p 196.30p 63462848
02/08/2011 204.89p 209.69p 198.28p 200.22p 74323800
01/08/2011 209.92p 213.55p 200.45p 200.45p 42932608
29/07/2011 206.60p 207.62p 202.12p 206.00p 39784396
28/07/2011 200.68p 211.37p 199.67p 210.52p 53931248
27/07/2011 209.23p 210.11p 202.85p 204.15p 41026932
26/07/2011 211.49p 214.46p 207.70p 211.31p 29232282
25/07/2011 216.71p 218.88p 210.15p 211.49p 54172336
22/07/2011 231.40p 236.20p 218.10p 221.33p 72178768
21/07/2011 207.06p 226.44p 204.15p 221.56p 102411240
20/07/2011 198.93p 205.81p 195.56p 205.63p 64737720
19/07/2011 192.88p 201.84p 191.77p 195.46p 63306304
18/07/2011 200.45p 206.27p 191.31p 191.82p 79506720
15/07/2011 207.57p 210.43p 204.93p 206.27p 36321352
14/07/2011 208.77p 212.70p 204.70p 208.63p 40174868
13/07/2011 210.57p 214.98p 207.57p 210.61p 57352184
12/07/2011 213.06p 216.13p 201.84p 210.29p 87234504
11/07/2011 223.22p 224.19p 214.12p 216.11p 57287128
08/07/2011 233.71p 235.24p 224.19p 224.70p 34406048
07/07/2011 233.25p 235.83p 228.44p 232.09p 33161568
06/07/2011 240.04p 240.04p 228.58p 230.71p 49422160
05/07/2011 242.90p 244.10p 238.51p 239.71p 21839528
04/07/2011 245.72p 245.72p 240.08p 242.67p 18044284
01/07/2011 237.31p 246.20p 237.13p 245.30p 42147092
30/06/2011 231.03p 238.06p 230.11p 236.89p 46861440
29/06/2011 224.89p 234.47p 224.47p 230.24p 47412108
28/06/2011 221.42p 225.30p 220.22p 223.50p 36089896
27/06/2011 218.79p 222.11p 215.37p 219.44p 35332616
24/06/2011 229.55p 230.55p 218.19p 219.20p 53714712
23/06/2011 232.04p 232.78p 223.73p 224.79p 50388708
22/06/2011 236.94p 238.46p 232.28p 233.06p 44871656
21/06/2011 233.66p 245.58p 233.38p 239.16p 31028770
20/06/2011 234.95p 235.74p 230.94p 233.29p 33582948
17/06/2011 233.62p 238.66p 230.98p 237.59p 58925364
16/06/2011 234.17p 236.94p 231.17p 234.63p 61537612
15/06/2011 243.31p 243.31p 237.40p 237.77p 45802116
14/06/2011 244.05p 248.18p 243.13p 244.38p 42050476
13/06/2011 239.30p 242.02p 237.50p 240.50p 26032230
10/06/2011 240.17p 242.44p 236.06p 236.94p 40242576
09/06/2011 243.36p 244.47p 237.22p 240.13p 40917152
08/06/2011 241.88p 246.64p 238.97p 243.08p 44010056
07/06/2011 240.59p 245.76p 240.59p 242.53p 31391640
06/06/2011 244.42p 245.49p 241.33p 243.87p 24628744
03/06/2011 245.53p 246.92p 239.94p 245.25p 39870704
02/06/2011 247.43p 248.73p 245.21p 245.44p 27023904
01/06/2011 255.69p 256.86p 248.16p 249.09p 28936764
31/05/2011 255.32p 258.37p 254.03p 255.55p 32317348
27/05/2011 254.45p 256.41p 252.41p 254.26p 32105896
26/05/2011 252.64p 255.65p 248.76p 250.61p 28246230
25/05/2011 243.87p 252.83p 242.07p 251.07p 39018676
24/05/2011 247.38p 248.58p 244.42p 245.35p 36401272
23/05/2011 247.98p 250.54p 245.96p 247.79p 40776448
20/05/2011 258.23p 259.62p 252.14p 252.74p 33291710
19/05/2011 252.32p 259.80p 251.07p 256.29p 57908016
18/05/2011 252.78p 252.97p 248.81p 250.06p 28209402
17/05/2011 252.83p 254.72p 249.41p 249.64p 23753578
16/05/2011 252.74p 254.21p 248.07p 252.83p 32105360
13/05/2011 258.93p 261.58p 252.31p 253.38p 36687112
12/05/2011 257.73p 260.54p 255.37p 256.89p 31657636
11/05/2011 257.91p 261.24p 255.09p 257.77p 30367454
10/05/2011 253.48p 258.46p 252.18p 256.76p 31148382
09/05/2011 254.17p 256.85p 250.57p 253.06p 37586272
06/05/2011 255.92p 257.93p 253.98p 256.43p 43353416
05/05/2011 261.00p 262.34p 253.94p 255.23p 55403960
04/05/2011 262.39p 266.08p 260.77p 262.16p 42245540
03/05/2011 261.88p 264.42p 259.33p 264.38p 39021216
28/04/2011 268.30p 269.03p 259.80p 260.77p 58937480
27/04/2011 270.57p 272.14p 264.19p 265.58p 81030080
26/04/2011 276.38p 280.18p 275.41p 278.83p 22138004
21/04/2011 273.24p 278.42p 272.60p 276.06p 24704402
20/04/2011 271.17p 273.24p 270.08p 271.95p 25016982
19/04/2011 269.41p 272.33p 267.15p 268.39p 33924944
18/04/2011 274.35p 277.35p 263.31p 268.53p 67040112
15/04/2011 279.62p 281.20p 274.44p 278.65p 36824624
14/04/2011 284.98p 285.30p 277.03p 278.79p 39701276
13/04/2011 283.64p 287.65p 280.22p 285.30p 48967348
12/04/2011 278.14p 285.71p 278.05p 280.96p 39499464
11/04/2011 282.71p 286.46p 282.07p 282.07p 57823076
08/04/2011 275.51p 278.19p 272.87p 274.49p 36258664
07/04/2011 272.27p 279.57p 272.27p 272.74p 41929800

*Close Price adjusted for both dividends and splits