Skip to main content

Barclays Bank Plc (OP: JJOFF )

18.01 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.43 10.78 10.43 10.71 56,600 +0.09(+0.85%)
Dec 28, 2018 10.72 10.72 10.57 10.62 39,600 -0.10(-0.93%)
Dec 27, 2018 10.76 10.84 10.60 10.72 19,495 -0.25(-2.28%)
Dec 26, 2018 10.52 11.05 10.52 10.97 47,814 +0.18(+1.67%)
Dec 24, 2018 10.42 10.81 10.42 10.79 32,000 +0.36(+3.45%)
Dec 21, 2018 10.76 10.76 10.40 10.43 15,400 -0.37(-3.41%)
Dec 20, 2018 10.73 10.82 10.64 10.80 142,478 +0.23(+2.16%)
Dec 19, 2018 10.40 10.75 10.40 10.57 63,943 +0.11(+1.05%)
Dec 18, 2018 10.53 10.60 10.41 10.46 32,222 -0.05(-0.52%)
Dec 17, 2018 10.79 10.80 10.49 10.52 27,741 -0.29(-2.64%)
Dec 14, 2018 10.90 10.90 10.79 10.80 15,300 -0.23(-2.09%)
Dec 13, 2018 10.91 11.09 10.78 11.03 11,634 +0.10(+0.91%)
Dec 12, 2018 10.80 11.01 10.80 10.93 9,480 +0.08(+0.74%)
Dec 11, 2018 11.05 11.05 10.83 10.85 37,301 -0.37(-3.30%)
Dec 10, 2018 11.16 11.22 11.09 11.22 14,988 +0.19(+1.72%)
Dec 07, 2018 11.35 11.44 11.01 11.03 24,000 -0.40(-3.50%)
Dec 06, 2018 11.46 11.46 11.15 11.43 24,052 +0.00(+0.00%)
Dec 04, 2018 11.50 11.63 11.42 11.43 45,600 -0.13(-1.12%)
Dec 03, 2018 11.27 11.92 11.27 11.56 58,000 +0.06(+0.52%)
Nov 30, 2018 11.95 11.95 11.50 11.50 59,300 -0.63(-5.19%)
Nov 29, 2018 12.41 12.46 12.10 12.13 5,639 -0.19(-1.54%)
Nov 28, 2018 12.09 12.38 12.04 12.32 41,262 +0.03(+0.24%)
Nov 27, 2018 12.23 12.41 12.20 12.29 28,417 +0.26(+2.16%)
Nov 26, 2018 11.83 12.04 11.82 12.03 20,464 +0.00(+0.00%)
Nov 23, 2018 11.92 12.10 11.92 12.03 46,200 -0.35(-2.83%)
Nov 21, 2018 12.38 12.38 12.38 0 -0.10(-0.80%)
Nov 20, 2018 12.53 12.59 12.48 12.48 12,465 -0.17(-1.34%)
Nov 19, 2018 12.64 12.69 12.26 12.65 24,098 +0.01(+0.08%)
Nov 16, 2018 12.47 12.65 12.30 12.64 18,500 +0.32(+2.56%)
Nov 15, 2018 12.53 12.59 12.22 12.32 24,758 -0.29(-2.26%)
Nov 14, 2018 12.20 12.62 12.20 12.61 35,385 +0.46(+3.79%)
Nov 13, 2018 12.24 12.24 12.01 12.15 28,592 -0.19(-1.54%)
Nov 12, 2018 12.76 12.76 12.30 12.34 38,906 -0.42(-3.29%)
Nov 09, 2018 12.83 13.23 12.76 12.76 21,000 -0.44(-3.30%)
Nov 08, 2018 13.24 13.32 13.12 13.20 10,074 +0.15(+1.12%)
Nov 07, 2018 12.92 13.12 12.85 13.05 12,089 +0.23(+1.79%)
Nov 06, 2018 13.22 13.26 12.72 12.82 16,343 -0.44(-3.32%)
Nov 05, 2018 13.43 13.43 13.18 13.26 21,942 -0.37(-2.71%)
Nov 02, 2018 13.62 13.84 13.44 13.63 52,300 +0.22(+1.63%)
Nov 01, 2018 12.92 13.41 12.92 13.41 25,920 +0.76(+6.01%)
Oct 31, 2018 12.75 12.75 12.52 12.65 30,426 +0.05(+0.40%)
Oct 30, 2018 12.86 13.00 12.60 12.60 20,520 -0.22(-1.72%)
Oct 29, 2018 13.68 13.76 12.82 12.82 73,771 -0.75(-5.53%)
Oct 26, 2018 13.85 13.95 13.57 13.57 73,400 -0.21(-1.52%)
Oct 25, 2018 13.86 14.05 13.70 13.78 104,364 +0.14(+1.03%)
Oct 24, 2018 14.07 14.23 13.64 13.64 56,737 -0.19(-1.37%)
Oct 23, 2018 13.40 13.87 13.31 13.83 36,020 +0.56(+4.22%)
Oct 22, 2018 13.83 13.84 13.27 13.27 88,028 -0.58(-4.19%)
Oct 19, 2018 13.89 14.12 13.84 13.85 16,500 -0.04(-0.29%)
Oct 18, 2018 14.00 14.07 13.84 13.89 123,652 -0.05(-0.36%)
Oct 17, 2018 13.40 13.99 13.25 13.94 165,885 +0.69(+5.21%)
Oct 16, 2018 13.48 13.60 13.22 13.25 43,635 -0.23(-1.71%)
Oct 15, 2018 13.30 13.57 13.30 13.48 81,690 +0.38(+2.90%)
Oct 12, 2018 12.78 13.16 12.78 13.10 149,000 +0.42(+3.31%)
Oct 11, 2018 12.44 12.71 12.40 12.68 87,203 +0.19(+1.52%)
Oct 10, 2018 12.61 12.69 12.43 12.49 274,676 -0.21(-1.65%)
Oct 09, 2018 12.45 12.71 12.43 12.70 55,302 +0.16(+1.28%)
Oct 08, 2018 12.47 12.54 12.36 12.54 53,251 +0.39(+3.21%)
Oct 05, 2018 12.06 12.17 12.00 12.15 62,500 +0.34(+2.88%)
Oct 04, 2018 11.85 12.06 11.80 11.81 53,898 +0.01(+0.08%)
Oct 03, 2018 12.20 12.35 11.76 11.80 86,548 -0.19(-1.58%)
Oct 02, 2018 11.53 12.00 11.52 11.99 65,318 +0.78(+6.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.