Barclays Plc (PK) (BCLYF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 3.18021201413 | 4.245 | 4.55 | 4.05 | 52302 | 4.25381733 | CS |
| 4 | 0.33 | 8.14814814815 | 4.05 | 4.66 | 4.05 | 45605 | 4.32032534 | CS |
| 12 | 0.58 | 15.2631578947 | 3.8 | 4.66 | 3.005 | 50739 | 3.98915366 | CS |
| 26 | 1.17 | 36.4485981308 | 3.21 | 4.66 | 3.005 | 66538 | 3.8312799 | CS |
| 52 | 1.78 | 68.4615384615 | 2.6 | 4.66 | 2.5 | 62237 | 3.44165679 | CS |
| 156 | 2.435 | 125.192802057 | 1.945 | 4.66 | 1.46 | 56081 | 2.57976971 | CS |
| 260 | 2.92 | 200 | 1.46 | 4.66 | 1.13 | 67102 | 2.35335819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750454700 | 4.38 | -0.07 | -1.57 | 4.175 | 4.385 | 4.05 | 294499 |
| 1750281840 | 4.45 | 0.06 | 1.25 | 4.34 | 4.45 | 4.1501 | 23285 |
| 1750195740 | 4.3949999 | 0.18 | 4.39 | 4.32 | 4.3949999 | 4.14 | 16999 |
| 1750109100 | 4.21 | -0.04 | -0.94 | 4.55 | 4.55 | 4.21 | 158081 |
| 1749849720 | 4.25 | -0.08 | -1.73 | 4.245 | 4.28 | 4.05 | 10843 |
| 1749763680 | 4.325 | -0.03 | -0.57 | 4.4166999 | 4.4166999 | 4.3099999 | 21397 |
| 1749677220 | 4.35 | 0.01 | 0.23 | 4.3825 | 4.45 | 4.26 | 43996 |
| 1749590400 | 4.34 | 0 | 0.12 | 4.415 | 4.415 | 4.34 | 27938 |
| 1749504420 | 4.335 | -0.18 | -3.88 | 4.6 | 4.6 | 4.3 | 49333 |
| 1749244980 | 4.51 | 0.17 | 3.80 | 4.66 | 4.66 | 4.3715 | 46714 |
| 1749158580 | 4.345 | 0.04 | 0.93 | 4.49 | 4.49 | 4.32 | 50201 |
| 1749072480 | 4.305 | 0 | 0.00 | 4.315 | 4.4579 | 4.305 | 112746 |
| 1748985600 | 4.305 | -0.02 | -0.46 | 4.35 | 4.45 | 4.295 | 48831 |
| 1748899200 | 4.325 | -0.07 | -1.48 | 4.37 | 4.37 | 4.29 | 14914 |
| 1748640240 | 4.39 | 0.05 | 1.27 | 4.325 | 4.39 | 4.305 | 12600 |
| 1748553720 | 4.335 | 0.03 | 0.58 | 4.335 | 4.42 | 4.24 | 13562 |
| 1748467740 | 4.3099999 | -0.09 | -1.93 | 4.3099999 | 4.3099999 | 4.3099999 | 255 |
| 1748381100 | 4.3949999 | 0.18 | 4.39 | 4.36 | 4.49 | 4.36 | 114238 |
| 1748035500 | 4.21 | -0.24 | -5.39 | 4.05 | 4.42 | 4.05 | 54954 |
| 1747949340 | 4.45 | 0.08 | 1.71 | 4.07 | 4.45 | 4.07 | 12950 |
| 1747862760 | 4.375 | -0.03 | -0.68 | 4.34 | 4.49 | 4.34 | 31599 |
| 1747776180 | 4.405 | 0.13 | 3.04 | 4.55 | 4.55 | 4.28 | 47963 |
| 1747689900 | 4.275 | -0.05 | -1.04 | 4.24 | 4.39 | 4.094 | 39609 |
| 1747430400 | 4.32 | 0.11 | 2.61 | 4.21 | 4.35 | 4.2 | 56997 |
| 1747344000 | 4.21 | 0.04 | 0.84 | 4.21 | 4.33 | 4.21 | 5386 |
| 1747257600 | 4.175 | -0.04 | -0.83 | 4.23 | 4.23 | 4.13 | 52529 |
| 1747171560 | 4.21 | 0.18 | 4.47 | 4.1 | 4.21 | 4.055 | 109847 |
| 1747084860 | 4.03 | -0.15 | -3.59 | 4.1595 | 4.2 | 3.85 | 234772 |
| 1746825600 | 4.18 | 0.25 | 6.23 | 4.07 | 4.18 | 3.96 | 30937 |
| 1746739740 | 3.935 | -0.06 | -1.50 | 4.18 | 4.18 | 3.8 | 8297 |
| 1746653160 | 3.995 | 0.14 | 3.50 | 3.93 | 4.0199999 | 3.93 | 9761 |
| 1746566880 | 3.86 | -0.13 | -3.26 | 3.86 | 4.11 | 3.86 | 48433 |
| 1746480420 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1746221220 | 3.99 | -0.03 | -0.75 | 3.885 | 3.99 | 3.75 | 26782 |
| 1746134940 | 4.0199999 | 0.2 | 5.24 | 4.18 | 4.18 | 3.71 | 7891 |
| 1746048480 | 3.82 | -0.14 | -3.54 | 3.82 | 3.99 | 3.82 | 20389 |
| 1745962020 | 3.96 | 0.21 | 5.60 | 3.96 | 4.0199999 | 3.875 | 45107 |
| 1745875680 | 3.75 | -0.15 | -3.85 | 3.95 | 3.96 | 3.75 | 64960 |
| 1745616480 | 3.9 | 0.13 | 3.31 | 3.79 | 3.9 | 3.61 | 20528 |
| 1745529840 | 3.775 | -0.06 | -1.44 | 3.79 | 3.82 | 3.775 | 4928 |
| 1745443560 | 3.83 | 0.16 | 4.36 | 3.8891 | 3.9413 | 3.81 | 216060 |
| 1745357340 | 3.67 | 0.11 | 2.95 | 3.9 | 3.9 | 3.5 | 50252 |
| 1745270400 | 3.565 | -0.02 | -0.42 | 3.37 | 3.95 | 3.37 | 28615 |
| 1744925340 | 3.58 | 0.02 | 0.56 | 3.67 | 3.67 | 3.436 | 4952 |
| 1744838940 | 3.56 | -0.06 | -1.66 | 3.56 | 3.72 | 3.56 | 20812 |
| 1744752360 | 3.62 | 0.1 | 2.84 | 3.6 | 3.76 | 3.53 | 46262 |
| 1744666140 | 3.52 | 0.2 | 5.86 | 3.46 | 3.6 | 3.445 | 12179 |
| 1744406940 | 3.325 | -0.11 | -3.06 | 3.29 | 3.42 | 3.29 | 6702 |
| 1744320120 | 3.43 | -0.02 | -0.58 | 3.36 | 3.49 | 3.21 | 226693 |
| 1744234140 | 3.45 | 0.31 | 9.87 | 3.23 | 3.45 | 3.0099999 | 19376 |
| 1744147740 | 3.14 | -0.11 | -3.38 | 3.39 | 3.39 | 3.1349999 | 19138 |
| 1744061220 | 3.25 | -0.03 | -0.76 | 3.005 | 3.2599999 | 3.005 | 36007 |
| 1743802020 | 3.275 | -0.3 | -8.26 | 3.33 | 3.34 | 3.06 | 11116 |
| 1743715440 | 3.57 | -0.29 | -7.51 | 3.54 | 3.66 | 3.51 | 3847 |
| 1743629040 | 3.86 | 0.07 | 1.85 | 3.9 | 3.9 | 3.74 | 7335 |
| 1743542640 | 3.79 | 0.07 | 1.88 | 3.705 | 3.83 | 3.59 | 306592 |
| 1743456180 | 3.72 | -0.18 | -4.62 | 3.67 | 3.84 | 3.46 | 65642 |
| 1743197340 | 3.9 | -0.11 | -2.74 | 3.8 | 3.92 | 3.76 | 77264 |
| 1743110880 | 4.01 | 0.02 | 0.50 | 3.82 | 4.01 | 3.82 | 5780 |
| 1743024540 | 3.99 | -0.03 | -0.62 | 4.13 | 4.13 | 3.91 | 14044 |
| 1742938140 | 4.015 | 0.06 | 1.65 | 4.01 | 4.12 | 4.01 | 13528 |
| 1742851200 | 3.95 | 0.23 | 6.18 | 3.81 | 3.95 | 3.81 | 422548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
