Barclays plc (B1CS34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.33 | 5.23091423186 | 63.66 | 66.99 | 63.66 | 813 | 65.98600886 | DR |
| 4 | 9.9 | 17.3410404624 | 57.09 | 66.99 | 57.09 | 411 | 63.90246287 | DR |
| 12 | 13.64 | 25.5670103093 | 53.35 | 69.99 | 50.68 | 350 | 60.75059427 | DR |
| 26 | 28.84 | 75.5963302752 | 38.15 | 69.99 | 35.8 | 513 | 49.72862862 | DR |
| 52 | 26.36 | 64.8781688408 | 40.63 | 69.99 | 31.26 | 315 | 47.81757818 | DR |
| 156 | 18.64 | 38.5522233713 | 48.35 | 69.99 | 31.26 | 753 | 46.94455132 | DR |
| 260 | 36.73 | 121.381361533 | 30.26 | 69.99 | 30.26 | 688 | 47.50783933 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 66.989999 | 0.63 | 0.95 | 66.8 | 66.989999 | 66.8 | 530 |
| 1721683800 | 66.36 | 0.34 | 0.51 | 66.849999 | 66.849999 | 66.36 | 1460 |
| 1721424600 | 66.019999 | -0.11 | -0.17 | 65.519999 | 66.019999 | 65.519999 | 1300 |
| 1721338200 | 66.129999 | 0.37 | 0.56 | 66.129999 | 66.129999 | 66.129999 | 330 |
| 1721251800 | 65.76 | 1.44 | 2.24 | 65.819999 | 66.239999 | 65.76 | 684 |
| 1721165340 | 64.319999 | 0.24 | 0.37 | 63.66 | 64.319999 | 63.66 | 290 |
| 1721079000 | 64.08 | 0.65 | 1.02 | 63.24 | 64.14 | 63.24 | 439 |
| 1720819800 | 63.43 | 0.37 | 0.59 | 63.3 | 63.43 | 63.3 | 1240 |
| 1720733400 | 63.06 | 1.26 | 2.04 | 61.8 | 63.06 | 61.8 | 311 |
| 1720647000 | 61.8 | -3.2 | -4.92 | 61 | 61.8 | 60.96 | 284 |
| 1720560540 | 65 | 2.26 | 3.60 | 60.54 | 65 | 60.36 | 79 |
| 1720474200 | 62.74 | 0.41 | 0.66 | 63.3 | 63.3 | 62.74 | 201 |
| 1720215000 | 62.33 | 0.29 | 0.47 | 62.82 | 62.82 | 61.92 | 305 |
| 1720128540 | 62.04 | -0.54 | -0.86 | 62.58 | 62.58 | 61.88 | 41 |
| 1720042200 | 62.58 | 1.08 | 1.76 | 62.58 | 62.58 | 62.58 | 12 |
| 1719955800 | 61.5 | 0 | 0.00 | 62 | 62.1 | 61.26 | 37 |
| 1719869400 | 61.5 | 1.91 | 3.21 | 60.78 | 61.5 | 60.77 | 105 |
| 1719610200 | 59.59 | 0.55 | 0.93 | 59.04 | 59.59 | 59.04 | 272 |
| 1719523800 | 59.04 | 1.26 | 2.18 | 59.58 | 59.58 | 58.92 | 286 |
| 1719437400 | 57.78 | 0.44 | 0.77 | 57.42 | 57.78 | 57.42 | 122 |
| 1719351000 | 57.34 | 0.25 | 0.44 | 57.09 | 57.34 | 57.09 | 416 |
| 1719264600 | 57.09 | 0.27 | 0.48 | 57.48 | 57.48 | 57.09 | 583 |
| 1719005400 | 56.82 | -1.68 | -2.87 | 56.85 | 57.24 | 56.82 | 358 |
| 1718918940 | 58.5 | 0.17 | 0.29 | 57.12 | 58.5 | 57.12 | 323 |
| 1718832540 | 58.33 | 0.88 | 1.53 | 57.14 | 58.33 | 57.14 | 11 |
| 1718746200 | 57.45 | 0.05 | 0.09 | 57.4 | 57.45 | 57.12 | 482 |
| 1718659800 | 57.4 | 1.7 | 3.05 | 56.76 | 57.4 | 56.76 | 480 |
| 1718400600 | 55.7 | -1.61 | -2.81 | 55 | 55.7 | 55 | 749 |
| 1718314200 | 57.31 | -0.89 | -1.53 | 57.1 | 57.31 | 57.1 | 109 |
| 1718227800 | 58.2 | 0.6 | 1.04 | 58.38 | 58.68 | 58 | 143 |
| 1718141400 | 57.6 | -1.7 | -2.87 | 58.02 | 58.02 | 57.36 | 151 |
| 1718055000 | 59.3 | 0.32 | 0.54 | 59.58 | 59.58 | 59.3 | 530 |
| 1717795800 | 58.98 | 0.36 | 0.61 | 58.68 | 58.98 | 58.68 | 407 |
| 1717709400 | 58.62 | 0.47 | 0.81 | 58.74 | 58.8 | 58.5 | 327 |
| 1717622940 | 58.15 | -0.7 | -1.19 | 58.12 | 58.15 | 58.12 | 305 |
| 1717536600 | 58.85 | -0.36 | -0.61 | 58.92 | 59.04 | 58.32 | 567 |
| 1717450200 | 59.21 | -0.29 | -0.49 | 59.5 | 59.76 | 59.21 | 662 |
| 1717191000 | 59.5 | 2.44 | 4.28 | 57.7 | 59.5 | 57.7 | 807 |
| 1717018140 | 57.06 | -0.96 | -1.65 | 57.66 | 57.66 | 57.06 | 542 |
| 1716931740 | 58.02 | 0.3 | 0.52 | 57.62 | 58.36 | 57.62 | 460 |
| 1716845340 | 57.72 | 0.06 | 0.10 | 57.72 | 57.72 | 57.72 | 2 |
| 1716586200 | 57.66 | -12.33 | -17.62 | 57.35 | 57.84 | 57 | 202 |
| 1716499800 | 69.99 | 0 | 0.00 | 56.8 | 69.99 | 56.43 | 1041 |
| 1716413340 | 69.99 | 12.75 | 22.27 | 56.09 | 69.99 | 56.09 | 72 |
| 1716327000 | 57.24 | 0.66 | 1.17 | 57.24 | 57.24 | 57.24 | 1 |
| 1716240600 | 56.58 | -0.24 | -0.42 | 56.34 | 56.58 | 56.34 | 30 |
| 1715981400 | 56.82 | 0.42 | 0.74 | 56.76 | 57 | 56.76 | 13 |
| 1715895000 | 56.4 | -0.06 | -0.11 | 56.64 | 56.64 | 56.4 | 16 |
| 1715808600 | 56.46 | -0.11 | -0.19 | 56.57 | 56.57 | 55.86 | 11 |
| 1715722200 | 56.57 | 0.58 | 1.04 | 56.04 | 56.82 | 56.04 | 14 |
| 1715635800 | 55.99 | -0.3 | -0.53 | 56.29 | 56.29 | 55.99 | 5 |
| 1715376600 | 56.29 | 0.79 | 1.42 | 54.39 | 56.29 | 54.39 | 2153 |
| 1715290140 | 55.5 | 0.88 | 1.61 | 55.3 | 55.8 | 55.3 | 19 |
| 1715203800 | 54.62 | 0.67 | 1.24 | 54.1 | 54.62 | 54.1 | 202 |
| 1715117400 | 53.95 | 1.15 | 2.18 | 53.95 | 53.95 | 53.95 | 6 |
| 1715031000 | 52.8 | 0.65 | 1.25 | 52.45 | 52.8 | 52.45 | 11 |
| 1714771800 | 52.15 | -0.2 | -0.38 | 51.6 | 52.15 | 51.6 | 150 |
| 1714685400 | 52.35 | -1 | -1.87 | 50.68 | 52.35 | 50.68 | 88 |
| 1714512600 | 53.35 | -0.75 | -1.39 | 53.35 | 53.35 | 53.35 | 31 |
| 1714426200 | 54.1 | 0.9 | 1.69 | 52.7 | 54.1 | 52.7 | 2 |
| 1714167000 | 53.2 | 0.05 | 0.09 | 53.26 | 53.26 | 52.89 | 15 |
| 1714080540 | 53.15 | 3.45 | 6.94 | 54.1 | 54.1 | 52.75 | 33 |
| 1713994200 | 49.7 | 0.2 | 0.40 | 49.6 | 49.7 | 49.6 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
