2 Followers USX:BCS - Barclays PLC Barclays PLC
Sector: Financials, Industry: Diversified Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
7 Dec 2021 USD 10.115 9.97 9.97 10.07 10.07 +0.070 (+0.70%) 3,556,641
6 Dec 2021 USD 10.13 10.0 10.04 10.0 10.0 +0.050 (+0.50%) 3,748,400
3 Dec 2021 USD 10.1 9.9 10.09 9.95 9.95 -0.190 (-1.87%) 3,671,800
2 Dec 2021 USD 10.2 9.98 10.0 10.14 10.14 +0.250 (+2.53%) 3,159,000
1 Dec 2021 USD 10.28 9.89 10.24 9.89 9.89 -0.010 (-0.10%) 3,762,800
30 Nov 2021 USD 10.05 9.85 10.01 9.9 9.9 -0.070 (-0.70%) 5,140,700
29 Nov 2021 USD 10.12 9.9 10.09 9.97 9.97 -0.010 (-0.10%) 3,010,900
26 Nov 2021 USD 10.03 9.85 10.02 9.98 9.98 -0.530 (-5.04%) 4,189,500
24 Nov 2021 USD 10.52 10.44 10.45 10.51 10.51 -0.050 (-0.47%) 1,977,800
23 Nov 2021 USD 10.63 10.52 10.59 10.56 10.56 +0.030 (+0.28%) 2,057,700
22 Nov 2021 USD 10.64 10.52 10.54 10.53 10.53 +0.110 (+1.06%) 1,739,700
19 Nov 2021 USD 10.5 10.38 10.48 10.42 10.42 -0.310 (-2.89%) 2,870,000
18 Nov 2021 USD 10.77 10.65 10.74 10.73 10.73 -0.010 (-0.09%) 3,277,800
17 Nov 2021 USD 10.78 10.67 10.76 10.74 10.74 +0.090 (+0.85%) 2,518,900
16 Nov 2021 USD 10.7 10.62 10.67 10.65 10.65 -0.030 (-0.28%) 1,901,900
15 Nov 2021 USD 10.77 10.66 10.75 10.68 10.68 +0.060 (+0.56%) 1,691,900
12 Nov 2021 USD 10.67 10.57 10.59 10.62 10.62 -0.050 (-0.47%) 1,453,000
11 Nov 2021 USD 10.74 10.64 10.67 10.67 10.67 +0.180 (+1.72%) 2,455,100
10 Nov 2021 USD 10.65 10.48 10.59 10.49 10.49 +0.010 (+0.10%) 2,256,400
9 Nov 2021 USD 10.58 10.45 10.54 10.48 10.48 -0.130 (-1.23%) 1,913,900
8 Nov 2021 USD 10.73 10.58 10.63 10.61 10.61 +0.060 (+0.57%) 2,233,300
5 Nov 2021 USD 10.66 10.5 10.62 10.55 10.55 +0.020 (+0.19%) 2,916,900
4 Nov 2021 USD 10.79 10.49 10.78 10.53 10.53 -0.620 (-5.56%) 5,897,800
3 Nov 2021 USD 11.18 11.01 11.04 11.15 11.15 +0.220 (+2.01%) 2,413,800
2 Nov 2021 USD 11.0 10.85 10.89 10.93 10.93 -0.250 (-2.24%) 3,463,000
1 Nov 2021 USD 11.18 11.07 11.09 11.18 11.18 -0.010 (-0.09%) 4,106,000
29 Oct 2021 USD 11.33 11.14 11.29 11.19 11.19 -0.010 (-0.09%) 3,185,300
28 Oct 2021 USD 11.2 11.09 11.11 11.2 11.2 +0.120 (+1.08%) 2,241,800
27 Oct 2021 USD 11.23 11.07 11.14 11.08 11.08 -0.190 (-1.69%) 2,674,300
26 Oct 2021 USD 11.4 11.26 11.32 11.27 11.27 +0.090 (+0.81%) 2,065,400