Barclays Historical Data - BCS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Barclays PLC BCS NYSE Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.045 0.53% 8.525 8.62 8.485 8.60 8.48 15:03:48
more quote information »

BCS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0000.0000---
1 Month0000.0000---
3 Months0000.0000---
6 Months0000.0000---
1 Year0000.0000---
3 Years0000.0000---
5 Years0000.0000---

BCS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20198.46+0.08+0.95%8.428.504,621,209
Oct 17 20198.38+0.03+0.36%8.358.765,378,419
Oct 16 20198.35+0.04+0.48%8.088.474,149,394
Oct 15 20198.31+0.42+5.32%8.028.5211,564,925
Oct 14 20197.89-0.12-1.50%7.827.96593,910,044
Oct 11 20198.01+0.60+8.10%7.588.1010,677,475
Oct 10 20197.41+0.39+5.56%7.117.4357,062,087
Oct 09 20197.02+0.02+0.29%7.017.07723,437,158
Oct 08 20197.00-0.06-0.85%6.94017.052,865,706
Oct 07 20197.06-0.05-0.70%6.947.102,624,566
Oct 04 20197.11+0.08+1.14%6.917.112,421,117
Oct 03 20197.03-0.02-0.28%6.907.043,432,709
Oct 02 20197.05-0.21-2.89%7.037.212,517,097
Oct 01 20197.26-0.06-0.82%7.247.364,834,664
Sep 30 20197.32-0.05-0.68%7.327.411,896,502
Sep 27 20197.37+0.06+0.82%7.327.402,142,087
Sep 26 20197.31+0.05+0.69%7.307.3552,654,177
Sep 25 20197.26+0.01+0.14%7.157.323,117,650
Sep 24 20197.25-0.15-2.03%7.237.392,607,096
Sep 23 20197.40-0.10-1.33%7.307.422,205,824
See More Historical Prices »


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.