Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Bank Plc (OP: JJOFF )

24.20 -0.05 (-0.21%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.590 9.680 9.460 9.530 12,184 -0.02(-0.21%)
Jul 30, 2019 9.630 9.640 9.520 9.550 8,164 -0.18(-1.85%)
Jul 29, 2019 9.500 9.790 9.500 9.730 4,645 +0.11(+1.14%)
Jul 26, 2019 9.750 9.750 9.565 9.620 2,800 -0.08(-0.82%)
Jul 25, 2019 9.700 9.790 9.670 9.700 2,426 -0.04(-0.41%)
Jul 24, 2019 9.920 9.970 9.700 9.740 13,638 -0.12(-1.22%)
Jul 23, 2019 10.00 10.01 9.860 9.860 10,300 -0.36(-3.52%)
Jul 22, 2019 10.30 10.30 10.22 10.22 6,523 -0.18(-1.73%)
Jul 19, 2019 10.52 10.74 10.40 10.40 5,200 -0.14(-1.33%)
Jul 18, 2019 10.52 10.69 10.34 10.54 6,277 +0.09(+0.90%)
Jul 17, 2019 10.38 10.51 10.36 10.45 17,918 +0.05(+0.44%)
Jul 16, 2019 10.57 10.62 10.15 10.40 17,454 -0.46(-4.24%)
Jul 15, 2019 10.27 10.86 10.27 10.86 10,623 +0.42(+4.02%)
Jul 12, 2019 10.31 10.48 10.31 10.44 8,000 -0.01(-0.10%)
Jul 11, 2019 10.29 10.47 10.29 10.45 901 +0.15(+1.50%)
Jul 10, 2019 10.62 10.76 10.15 10.30 20,375 -0.14(-1.38%)
Jul 09, 2019 10.29 10.55 10.22 10.44 10,155 +0.00(+0.00%)
Jul 08, 2019 10.83 10.85 10.33 10.44 21,120 -0.40(-3.69%)
Jul 05, 2019 11.04 11.17 10.84 10.84 13,000 -0.58(-5.08%)
Jul 03, 2019 11.00 11.45 11.00 11.42 17,800 +0.53(+4.87%)
Jul 02, 2019 10.83 10.89 10.66 10.89 9,659 -0.11(-1.00%)
Jul 01, 2019 11.14 11.23 10.86 11.00 53,492 +0.29(+2.71%)
Jun 28, 2019 10.50 10.79 10.50 10.71 43,800 +0.31(+2.98%)
Jun 27, 2019 10.39 10.48 10.32 10.40 27,145 +0.10(+0.97%)
Jun 26, 2019 10.35 10.50 10.28 10.30 12,719 +0.01(+0.07%)
Jun 25, 2019 9.950 10.50 9.950 10.29 57,092 +0.39(+3.97%)
Jun 24, 2019 9.670 10.02 9.570 9.900 19,137 +0.32(+3.34%)
Jun 21, 2019 9.790 9.790 9.580 9.580 2,800 -0.21(-2.12%)
Jun 20, 2019 9.560 9.840 9.560 9.787 31,062 +0.46(+4.90%)
Jun 19, 2019 9.238 9.350 9.182 9.330 17,978 +0.13(+1.41%)
Jun 18, 2019 9.250 9.300 9.160 9.200 20,279 -0.13(-1.39%)
Jun 17, 2019 9.340 9.450 9.250 9.330 26,539 -0.02(-0.21%)
Jun 14, 2019 9.450 9.526 9.330 9.350 11,000 -0.19(-1.99%)
Jun 13, 2019 9.560 9.610 9.540 9.540 8,760 -0.13(-1.34%)
Jun 12, 2019 9.500 9.730 9.500 9.670 4,530 +0.17(+1.79%)
Jun 11, 2019 9.740 9.960 9.500 9.500 7,459 -0.14(-1.45%)
Jun 10, 2019 9.900 9.900 9.640 9.640 8,127 -0.31(-3.12%)
Jun 07, 2019 9.990 10.10 9.900 9.950 8,800 -0.13(-1.29%)
Jun 06, 2019 10.03 10.14 10.03 10.08 14,261 +0.48(+5.00%)
Jun 05, 2019 10.05 10.41 9.600 9.600 38,033 -0.83(-7.96%)
Jun 04, 2019 9.900 10.58 9.900 10.43 35,740 +0.25(+2.46%)
Jun 03, 2019 10.42 10.56 10.18 10.18 21,166 -0.24(-2.30%)
May 31, 2019 10.00 10.50 9.990 10.42 31,900 +0.24(+2.36%)
May 30, 2019 9.950 10.19 9.950 10.18 42,132 +0.39(+3.98%)
May 29, 2019 9.440 9.890 9.440 9.790 72,435 +0.44(+4.71%)
May 28, 2019 8.615 9.460 8.500 9.350 32,984 +0.37(+4.12%)
May 24, 2019 9.020 9.100 8.960 8.980 6,100 -0.03(-0.33%)
May 23, 2019 8.750 9.090 8.700 9.010 11,111 +0.20(+2.27%)
May 22, 2019 8.900 9.090 8.780 8.810 29,088 -0.09(-1.01%)
May 21, 2019 8.573 8.980 8.573 8.900 22,015 +0.35(+4.09%)
May 20, 2019 8.644 8.644 8.510 8.550 1,956 +0.09(+1.06%)
May 17, 2019 8.610 8.610 8.380 8.460 7,300 -0.25(-2.84%)
May 16, 2019 8.700 8.800 8.580 8.707 6,392 -0.00(-0.03%)
May 15, 2019 8.720 8.720 8.670 8.710 5,139 +0.05(+0.58%)
May 14, 2019 8.630 8.910 8.620 8.660 27,680 +0.05(+0.58%)
May 13, 2019 8.460 8.635 8.390 8.610 8,409 -0.06(-0.69%)
May 10, 2019 8.690 8.690 8.580 8.670 18,900 +0.05(+0.58%)
May 09, 2019 8.400 8.690 8.400 8.620 19,458 +0.21(+2.52%)
May 08, 2019 8.580 8.580 8.290 8.408 16,191 +0.04(+0.46%)
May 07, 2019 8.400 8.560 8.280 8.370 54,153 -0.17(-1.99%)
May 06, 2019 8.540 8.660 8.470 8.540 30,049 -0.22(-2.51%)
May 03, 2019 8.940 8.940 8.700 8.760 6,800 -0.02(-0.23%)
May 02, 2019 8.770 9.010 8.770 8.780 10,736 +0.02(+0.21%)
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.