Barclays Plc (PK) (BCLYF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -5.66666666667 | 3 | 3.15 | 2.83 | 25012 | 2.88269741 | CS |
| 4 | -0.18 | -5.98006644518 | 3.01 | 3.15 | 2.65 | 72044 | 2.94955463 | CS |
| 12 | 0.02 | 0.711743772242 | 2.81 | 3.15 | 2.54 | 55998 | 2.9089483 | CS |
| 26 | 0.5 | 21.4592274678 | 2.33 | 3.15 | 2.09 | 67849 | 2.6860881 | CS |
| 52 | 0.96 | 51.3368983957 | 1.87 | 3.15 | 1.53 | 65839 | 2.33939472 | CS |
| 156 | 0.25 | 9.68992248062 | 2.58 | 3.15 | 1.46 | 78335 | 2.15692484 | CS |
| 260 | 1.14 | 67.4556213018 | 1.69 | 3.15 | 0.872 | 69492 | 2.08897035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727904000 | 2.83 | -0.1 | -3.41 | 2.91 | 2.91 | 2.83 | 80934 |
| 1727818140 | 2.93 | -0.06 | -2.01 | 2.985 | 2.985 | 2.93 | 11958 |
| 1727731380 | 2.99 | -0.02 | -0.50 | 3.0099999 | 3.0299999 | 2.926 | 12041 |
| 1727472000 | 3.005 | 0 | 0.17 | 3.15 | 3.15 | 3.005 | 9301 |
| 1727386200 | 3 | 0 | 0.17 | 3 | 3 | 2.95 | 10825 |
| 1727299200 | 2.995 | 0.13 | 4.36 | 2.99 | 3.05 | 2.93 | 85522 |
| 1727213340 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1727126940 | 2.87 | -0.17 | -5.59 | 2.97 | 2.97 | 2.87 | 1442 |
| 1726867200 | 3.04 | 0.08 | 2.53 | 2.99 | 3.05 | 2.98 | 118801 |
| 1726781220 | 2.965 | 0 | 0.17 | 3.09 | 3.09 | 2.965 | 7887 |
| 1726694460 | 2.96 | 0 | 0.00 | 2.935 | 2.96 | 2.87 | 4179 |
| 1726608240 | 2.96 | 0.14 | 4.96 | 2.96 | 3.005 | 2.96 | 1891 |
| 1726521720 | 2.82 | -0.09 | -3.09 | 2.915 | 3.0099999 | 2.82 | 6364 |
| 1726262940 | 2.91 | 0.16 | 5.82 | 2.75 | 2.91 | 2.65 | 681005 |
| 1726176540 | 2.75 | -0.15 | -5.17 | 2.775 | 2.785 | 2.75 | 1746 |
| 1726089900 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1726003500 | 2.9 | 0 | 0.00 | 2.821 | 2.98 | 2.821 | 13693 |
| 1725917160 | 2.9 | -0.01 | -0.34 | 2.8849999 | 2.98 | 2.79 | 9875 |
| 1725658020 | 2.91 | -0.14 | -4.59 | 2.9049999 | 2.99 | 2.9049999 | 7879 |
| 1725571440 | 3.05 | 0.08 | 2.69 | 3.0099999 | 3.05 | 2.92 | 231453 |
| 1725485040 | 2.97 | -0.04 | -1.33 | 2.7746 | 2.97 | 2.7746 | 16085 |
| 1725398880 | 3.0099999 | 0.04 | 1.35 | 2.925 | 3.0099999 | 2.925 | 24882 |
| 1725053340 | 2.97 | -0.03 | -1.00 | 2.97 | 2.97 | 2.97 | 53449 |
| 1724966400 | 3 | 0.05 | 1.69 | 2.965 | 3 | 2.965 | 4249 |
| 1724880360 | 2.95 | -0.01 | -0.34 | 2.945 | 3.0299999 | 2.945 | 7037 |
| 1724794080 | 2.96 | 0.07 | 2.25 | 2.995 | 3.05 | 2.94 | 69669 |
| 1724707740 | 2.895 | 0.01 | 0.46 | 2.98 | 3 | 2.895 | 60647 |
| 1724448480 | 2.8817 | -0.05 | -1.82 | 2.929 | 3.02 | 2.8817 | 23700 |
| 1724362140 | 2.935 | 0.01 | 0.34 | 2.935 | 2.935 | 2.935 | 35739 |
| 1724275380 | 2.925 | -0.01 | -0.17 | 2.925 | 2.925 | 2.925 | 2060 |
| 1724188800 | 2.93 | -0.02 | -0.68 | 2.93 | 2.93 | 2.93 | 60812 |
| 1724102880 | 2.95 | 0.08 | 2.79 | 2.86 | 2.95 | 2.86 | 82984 |
| 1723843740 | 2.87 | -0.02 | -0.69 | 2.99 | 2.99 | 2.6637 | 2979 |
| 1723756860 | 2.89 | 0.06 | 1.94 | 3 | 3 | 2.6144 | 13925 |
| 1723670820 | 2.835 | 0.11 | 3.85 | 2.835 | 2.94 | 2.73 | 712391 |
| 1723584360 | 2.73 | -0.01 | -0.36 | 2.73 | 2.73 | 2.73 | 905 |
| 1723497900 | 2.74 | -0.01 | -0.36 | 2.656 | 2.74 | 2.656 | 1386 |
| 1723238400 | 2.75 | -0.04 | -1.26 | 2.75 | 2.75 | 2.75 | 133 |
| 1723152000 | 2.785 | -0.06 | -1.94 | 2.785 | 2.785 | 2.71 | 34073 |
| 1723065720 | 2.84 | 0.22 | 8.40 | 2.84 | 2.84 | 2.84 | 2005 |
| 1722979800 | 2.62 | 0.08 | 3.15 | 2.6349999 | 2.6349999 | 2.62 | 5976 |
| 1722893340 | 2.54 | -0.15 | -5.58 | 2.54 | 2.54 | 2.54 | 1015 |
| 1722634140 | 2.69 | -0.21 | -7.24 | 2.75 | 2.75 | 2.61 | 11143 |
| 1722547620 | 2.9 | -0.1 | -3.33 | 2.93 | 2.98 | 2.83 | 17955 |
| 1722461340 | 3 | 0 | 0.00 | 2.97 | 3 | 2.97 | 4480 |
| 1722374820 | 3 | 0.08 | 2.71 | 3 | 3 | 3 | 386 |
| 1722288180 | 2.9208 | 0 | 0.03 | 2.92 | 3 | 2.92 | 11673 |
| 1722029100 | 2.92 | -0.03 | -1.02 | 2.92 | 2.92 | 2.92 | 226 |
| 1721942400 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.92 | 2062 |
| 1721856480 | 2.95 | 0.03 | 0.85 | 2.95 | 2.9603 | 2.95 | 48322 |
| 1721770140 | 2.925 | 0.01 | 0.34 | 2.925 | 2.925 | 2.925 | 2461 |
| 1721683380 | 2.915 | 0 | 0.00 | 2.915 | 2.915 | 2.915 | 0 |
| 1721424180 | 2.915 | -0.04 | -1.35 | 2.925 | 2.925 | 2.91 | 5705 |
| 1721337960 | 2.955 | 0.02 | 0.72 | 3 | 3 | 2.955 | 5425 |
| 1721251320 | 2.934 | 0.03 | 1.17 | 2.95 | 2.95 | 2.934 | 4341 |
| 1721164920 | 2.9 | 0.02 | 0.69 | 2.855 | 2.94 | 2.85 | 425932 |
| 1721078940 | 2.88 | 0 | 0.17 | 2.9 | 2.91 | 2.88 | 50035 |
| 1720819200 | 2.875 | 0.07 | 2.31 | 2.84 | 2.875 | 2.84 | 2388 |
| 1720733280 | 2.81 | 0.02 | 0.90 | 2.81 | 2.880296 | 2.81 | 30450 |
| 1720646880 | 2.785 | 0.06 | 2.20 | 2.7799999 | 2.81 | 2.7799999 | 9524 |
| 1720560540 | 2.725 | -0.03 | -0.91 | 2.86 | 2.86 | 2.725 | 3107 |
| 1720473600 | 2.75 | -0.04 | -1.43 | 2.82 | 2.82 | 2.75 | 307597 |
| 1720214640 | 2.79 | 0.13 | 4.69 | 2.8 | 2.8694 | 2.79 | 208655 |
| 1720041000 | 2.665 | 0.07 | 2.50 | 2.75 | 2.75 | 2.665 | 10544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
