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 | 1.4 | 2.45183887916 | 57.1 | 58.5 | 55 | 366 | 56.71797925 | DR |
| 4 | 1.7 | 2.99295774648 | 56.8 | 69.99 | 55 | 420 | 59.67515482 | DR |
| 12 | 10.9 | 22.8991596639 | 47.6 | 69.99 | 46.85 | 224 | 57.18851765 | DR |
| 26 | 20.54 | 54.1095890411 | 37.96 | 69.99 | 35.6 | 455 | 47.13459391 | DR |
| 52 | 20.06 | 52.1852237253 | 38.44 | 69.99 | 31.26 | 279 | 45.41261148 | DR |
| 156 | 9.61 | 19.6563714461 | 48.89 | 69.99 | 31.26 | 758 | 46.62998986 | DR |
| 260 | 28.24 | 93.3245208196 | 30.26 | 69.99 | 30.26 | 697 | 47.22290343 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713907800 | 49.5 | 0.15 | 0.30 | 49.6 | 50 | 49.5 | 5 |
| 1713821340 | 49.35 | 0.8 | 1.65 | 48.9 | 49.35 | 48.9 | 11 |
| 1713562200 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 50 |
| 1713475800 | 48.55 | 0.55 | 1.15 | 48.75 | 48.75 | 48.3 | 54 |
| 1713389400 | 48 | 0.2 | 0.42 | 48 | 48 | 48 | 1 |
| 1713302940 | 47.8 | 0.05 | 0.10 | 47.8 | 47.8 | 47.8 | 1 |
| 1713216600 | 47.75 | -0.1 | -0.21 | 46.93 | 48.35 | 46.93 | 7 |
| 1712957400 | 47.85 | -0.05 | -0.10 | 47.85 | 47.85 | 47.85 | 1 |
| 1712870940 | 47.9 | -1.05 | -2.15 | 47.99 | 47.99 | 47.6 | 7 |
| 1712784540 | 48.95 | -0.5 | -1.01 | 48.25 | 49 | 48.25 | 20 |
| 1712698140 | 49.45 | -0.3 | -0.60 | 48.8 | 49.45 | 48.8 | 6 |
| 1712611740 | 49.75 | 0.35 | 0.71 | 49.75 | 49.75 | 49.75 | 5 |
| 1712352600 | 49.4 | -0.45 | -0.90 | 49.85 | 49.85 | 49.05 | 222 |
| 1712266140 | 49.85 | 1.4 | 2.89 | 50.25 | 50.25 | 49.85 | 3 |
| 1712179740 | 48.45 | 0.8 | 1.68 | 48.95 | 49.25 | 48.45 | 1490 |
| 1712093400 | 47.65 | 0.55 | 1.17 | 47.1 | 47.65 | 47.1 | 7 |
| 1712006940 | 47.1 | -0.5 | -1.05 | 48 | 48 | 46.85 | 35 |
| 1711661400 | 47.6 | 1.2 | 2.59 | 47.6 | 47.6 | 47.6 | 1 |
| 1711574940 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1711488540 | 46.4 | 0.05 | 0.11 | 46.25 | 46.55 | 46.25 | 3 |
| 1711402140 | 46.35 | -0.1 | -0.22 | 46.45 | 46.55 | 46.35 | 27 |
| 1711143000 | 46.45 | -0.7 | -1.48 | 46.5 | 46.5 | 46.15 | 17710 |
| 1711056600 | 47.15 | 1.14 | 2.48 | 46.01 | 47.15 | 46.01 | 473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
