ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Barclays PLC

Barclays PLC (BCS)

10.44
-0.28
(-2.61%)
Closed June 23 4:00PM
10.44
0.00
(0.00%)
After Hours: 5:13PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
171900960010.44-0.28-2.6110.4510.510.3710572433
171892320010.720.161.5210.6310.7410.60510914255
171875040010.56-0.03-0.2810.5510.6310.5410637437
171866400010.590.181.7310.4610.610.44510166491
171840480010.41-0.19-1.7910.1810.44510.1717838645
171831840010.6-0.17-1.5810.6810.6810.5415003757
171823200010.770.040.3710.8210.8910.7216077453
171814560010.73-0.32-2.9010.8610.8610.6815692949
171805920011.05-0.02-0.1810.9411.0810.889028050
171780000011.07-0.05-0.4511.111.211.0712457901
171771360011.120.10.9111.0711.1511.0710072947
171762720011.02-0.07-0.6311.0511.0710.9310128649
171754080011.09-0.32-2.8011.1611.211.0212740674
171745440011.410.060.5311.3211.4211.241410611328
171719520011.350.090.8011.311.3611.248998482
171710880011.260.282.5511.2411.2711.14511676319
171702240010.98-0.27-2.4011.0711.0810.9710294936
171693600011.250.171.5311.2511.3111.2110377112
171659040011.080.171.5611.0211.1411.018629540
171650400010.910.070.6511.0911.1110.870114207890
171641760010.84-0.33-2.9511.0911.10510.7813692107
171633120011.170.151.3611.0211.181115289249
171624480011.02-0.1-0.9011.1211.1511.017866791
171598560011.120.181.6511.0311.1411.025822817
171589920010.9400.0010.9911.0210.9310548318
171581280010.94-0.1-0.9110.951110.8858322142
171572640011.040.21.8510.9711.06510.9211138389
171564000010.840.050.4610.8410.8810.827211949
171538080010.790.010.0910.8210.8510.7812062556
171529440010.780.060.5610.7110.7910.78629382
171520800010.720.10.9410.6110.7310.5813407616
171512160010.620.232.2110.6410.6910.615377998
171503520010.390.131.2710.3910.4510.3456080848
171477600010.260.010.1010.1910.29510.15521806043
171468960010.25-0.02-0.1910.2610.310.150116068736
171460320010.270.030.2910.2910.4310.220119280463
171451680010.24-0.05-0.4910.310.3610.2317050760
171443040010.29-0.13-1.2510.3410.37610.2614370067
171417120010.420.060.5810.2910.4610.2720566334
171408480010.360.767.9210.1710.4510.1432294517
17139984009.6-0.1-1.039.639.6459.5519214253
17139120009.70.181.899.599.719.5520748102
17138256009.520.171.829.429.53999999.413716066
17135664009.350.111.199.289.36999999.25516301660
17134800009.240.141.549.179.319.14521732871
17133936009.10.11.119.099.179.030416828498
17133072009-0.16-1.759.059.0858.9521450505
17132208009.16-0.02-0.229.28999999.3769.119999919079657
17129616009.18-0.18-1.929.269.339.164999921726331
17128752009.36-0.23-2.409.419.429.2719524755
17127888009.59-0.14-1.449.619.71979.5322640197
17127024009.73-0.14-1.429.919.949.6520359479
17126160009.86999990.131.339.829.9359.8220700450
17123568009.740.030.319.719.7759.6324878436
17122704009.710.060.629.959.989.725786739
17121840009.650.232.449.479.79.4719423804
17120976009.420.131.409.399.459.350325557581
17120112009.2899999-0.16-1.699.439.489.2517423625
17116656009.450.030.329.469.559.4122352295
17115792009.420.171.849.289.429.2817262167
17114928009.25-0.01-0.119.39.339.23410277051
17114064009.260.010.119.239.349.2312399571

Your Recent History

Delayed Upgrade Clock