Barclays plc (B1CS34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.61 | -2.97741273101 | 87.66 | 88.84 | 84.96 | 124 | 87.90731183 | DR |
| 4 | 3.05 | 3.71951219512 | 82 | 89.7 | 77.07 | 62 | 84.53080472 | DR |
| 12 | 10.92 | 14.730878187 | 74.13 | 89.7 | 73.65 | 96 | 81.01078974 | DR |
| 26 | 17.01 | 25 | 68.04 | 89.7 | 59.22 | 189 | 67.87444773 | DR |
| 52 | 47.61 | 127.163461538 | 37.44 | 89.7 | 35.8 | 353 | 54.98691452 | DR |
| 156 | 26.9 | 46.2596732588 | 58.15 | 89.7 | 31.26 | 529 | 44.60295088 | DR |
| 260 | 54.79 | 181.064111038 | 30.26 | 89.7 | 30.26 | 619 | 48.41418155 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 86.76 | 0.5 | 0.58 | 86.29 | 86.76 | 86.29 | 13 |
| 1737754200 | 86.26 | 0.21 | 0.24 | 86.05 | 86.94 | 86.05 | 124 |
| 1737667800 | 86.05 | 0 | 0.00 | 86.05 | 86.05 | 86.05 | 0 |
| 1737581400 | 86.05 | -2.79 | -3.14 | 86.76 | 86.94 | 86.05 | 64 |
| 1737495000 | 88.84 | 3.68 | 4.32 | 87.66 | 88.84 | 87.12 | 235 |
| 1737408600 | 85.16 | -1.44 | -1.66 | 85.16 | 85.16 | 85.16 | 1 |
| 1737149400 | 86.6 | 2.61 | 3.11 | 85 | 86.6 | 85 | 60 |
| 1737062940 | 83.99 | -0.01 | -0.01 | 89.7 | 89.7 | 83.99 | 153 |
| 1736976540 | 84 | 6.93 | 8.99 | 89.11 | 89.11 | 84 | 28 |
| 1736890140 | 77.07 | 0 | 0.00 | 77.07 | 77.07 | 77.07 | 0 |
| 1736803740 | 77.07 | -0.85 | -1.09 | 77.07 | 77.07 | 77.07 | 13 |
| 1736544540 | 77.92 | -2.08 | -2.60 | 79.97 | 79.97 | 77.8 | 35 |
| 1736458140 | 80 | -0.55 | -0.68 | 80 | 80 | 80 | 1 |
| 1736371740 | 80.55 | -1.6 | -1.95 | 79.98 | 80.55 | 77.9 | 161 |
| 1736285400 | 82.15 | -0.8 | -0.96 | 82.15 | 82.15 | 82.15 | 10 |
| 1736198940 | 82.95 | 1.65 | 2.03 | 79.98 | 83.3 | 79.98 | 40 |
| 1735939740 | 81.3 | 0.7 | 0.87 | 81.36 | 82 | 81.27 | 8 |
| 1735853400 | 80.6 | -1.4 | -1.71 | 82 | 82 | 79.98 | 50 |
| 1735594200 | 82 | -0.24 | -0.29 | 82 | 82 | 82 | 1 |
| 1735334940 | 82.24 | -0.76 | -0.92 | 82.56 | 82.56 | 81.76 | 39 |
| 1735248540 | 83 | 1.4 | 1.72 | 82.6 | 83 | 82.35 | 508 |
| 1734989340 | 81.6 | 3.04 | 3.87 | 78.56 | 81.6 | 78.56 | 366 |
| 1734730200 | 78.56 | -1.2 | -1.50 | 78.96 | 78.96 | 78.56 | 12 |
| 1734643800 | 79.76 | -4.04 | -4.82 | 84.64 | 84.64 | 79.76 | 261 |
| 1734557400 | 83.8 | 0.76 | 0.92 | 83.52 | 83.8 | 83.52 | 429 |
| 1734470940 | 83.04 | -0.24 | -0.29 | 83.28 | 83.28 | 83.04 | 5 |
| 1734384540 | 83.28 | 1.52 | 1.86 | 83.6 | 83.6 | 83.04 | 98 |
| 1734125340 | 81.76 | 0.08 | 0.10 | 81.92 | 81.92 | 81.76 | 34 |
| 1734039000 | 81.68 | -0.4 | -0.49 | 82.24 | 82.5 | 81.68 | 19 |
| 1733952540 | 82.08 | 1.36 | 1.68 | 82.32 | 82.49 | 81.52 | 29 |
| 1733866140 | 80.72 | -1.68 | -2.04 | 82.72 | 82.72 | 80.72 | 121 |
| 1733779740 | 82.4 | 0.16 | 0.19 | 82.8 | 82.8 | 82.4 | 4 |
| 1733520600 | 82.24 | 0.68 | 0.83 | 81.93 | 82.24 | 81.84 | 14 |
| 1733434200 | 81.56 | 0.66 | 0.82 | 81.56 | 81.56 | 81.56 | 65 |
| 1733347800 | 80.9 | -0.7 | -0.86 | 81.68 | 81.68 | 80.4 | 53 |
| 1733261340 | 81.6 | 0.4 | 0.49 | 82.56 | 82.56 | 81.2 | 85 |
| 1733174940 | 81.2 | -1.04 | -1.26 | 81.44 | 81.92 | 80.9 | 269 |
| 1732915740 | 82.24 | 3.75 | 4.78 | 82.32 | 82.32 | 78.56 | 115 |
| 1732829400 | 78.49 | 0.81 | 1.04 | 80.11 | 80.11 | 78.48 | 5 |
| 1732743000 | 77.68 | 1.12 | 1.46 | 77.36 | 78.24 | 77.36 | 78 |
| 1732656600 | 76.56 | -1.36 | -1.75 | 77.2 | 77.2 | 76.16 | 35 |
| 1732570140 | 77.92 | 2.49 | 3.30 | 77.68 | 77.92 | 77.35 | 123 |
| 1732310940 | 75.43 | -2.47 | -3.17 | 75.12 | 76 | 75.12 | 223 |
| 1732224600 | 77.9 | 1.98 | 2.61 | 75.92 | 77.9 | 75.92 | 476 |
| 1732051800 | 75.92 | -0.08 | -0.11 | 74.8 | 75.92 | 74.8 | 22 |
| 1731965340 | 76 | 0.89 | 1.18 | 76.24 | 76.24 | 76 | 81 |
| 1731619800 | 75.11 | -1.84 | -2.39 | 76.88 | 76.88 | 75.1 | 53 |
| 1731533400 | 76.95 | 0.75 | 0.98 | 76.48 | 77.2 | 76.48 | 44 |
| 1731446940 | 76.2 | -1.7 | -2.18 | 76.88 | 76.88 | 76.2 | 23 |
| 1731360540 | 77.9 | 2.4 | 3.18 | 78.48 | 78.48 | 77.9 | 104 |
| 1731101400 | 75.5 | 0 | 0.00 | 75.5 | 75.65 | 75.5 | 14 |
| 1731014940 | 75.5 | -2.49 | -3.19 | 76.4 | 76.4 | 75.5 | 40 |
| 1730928600 | 77.99 | 4.14 | 5.61 | 77.07 | 77.99 | 76.02 | 65 |
| 1730842200 | 73.85 | 0.56 | 0.76 | 74.13 | 74.34 | 73.65 | 68 |
| 1730755800 | 73.29 | 1.54 | 2.15 | 74.76 | 74.76 | 73.22 | 27 |
| 1730496600 | 71.75 | 0 | 0.00 | 71.75 | 71.75 | 71.75 | 0 |
| 1730410200 | 71.75 | -1.68 | -2.29 | 73.43 | 73.43 | 71.75 | 11 |
| 1730323800 | 73.43 | 1.54 | 2.14 | 72.8 | 74.62 | 72.8 | 90 |
| 1730237340 | 71.89 | -0.84 | -1.15 | 72.52 | 72.52 | 71.75 | 68 |
| 1730151000 | 72.73 | -0.37 | -0.51 | 71.75 | 72.73 | 71.75 | 41 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
