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

Barclays Bank Plc (OP: JJOFF )

24.25 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 15, 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 (%)
Sep 30, 2020 9.040 9.250 9.040 9.100 1,211 -0.35(-3.70%)
Sep 28, 2020 9.450 9.450 9.450 0 -0.09(-0.94%)
Sep 25, 2020 9.260 9.540 9.260 9.540 5,900 +0.29(+3.14%)
Sep 24, 2020 9.050 9.250 8.960 9.250 2,689 -0.20(-2.12%)
Sep 23, 2020 9.520 9.600 9.200 9.450 9,480 +0.23(+2.49%)
Sep 22, 2020 9.370 9.370 9.220 9.220 1,607 -0.05(-0.54%)
Sep 21, 2020 9.270 9.520 9.270 9.270 1,352 -0.23(-2.42%)
Sep 18, 2020 9.840 10.20 9.500 9.500 2,600 -0.70(-6.86%)
Sep 17, 2020 9.850 10.20 9.800 10.20 5,700 +0.15(+1.49%)
Sep 16, 2020 10.00 10.05 10.00 10.05 1,165 -0.25(-2.43%)
Sep 15, 2020 10.30 10.30 10.20 10.30 6,525 -0.10(-0.96%)
Sep 14, 2020 10.41 10.41 10.32 10.40 1,771 -0.92(-8.13%)
Sep 11, 2020 11.30 11.32 11.30 11.32 1,600 +0.07(+0.62%)
Sep 10, 2020 11.12 11.45 10.91 11.25 21,400 +0.30(+2.74%)
Sep 09, 2020 11.30 11.30 10.95 10.95 3,403 -0.35(-3.10%)
Sep 08, 2020 10.95 11.30 10.60 11.30 11,580 -0.30(-2.59%)
Sep 04, 2020 11.40 11.60 11.13 11.60 22,500 +0.22(+1.93%)
Sep 03, 2020 11.25 11.40 11.00 11.38 18,334 +0.08(+0.71%)
Sep 02, 2020 10.99 11.36 10.92 11.30 14,956 +0.06(+0.53%)
Sep 01, 2020 11.32 11.32 10.80 11.24 32,118 +0.08(+0.72%)
Aug 31, 2020 10.25 11.20 10.25 11.16 28,857 +0.88(+8.56%)
Aug 28, 2020 10.48 10.81 10.25 10.28 17,200 -0.13(-1.25%)
Aug 27, 2020 9.930 10.48 9.930 10.41 5,647 +0.26(+2.56%)
Aug 26, 2020 10.30 10.80 10.15 10.15 5,799 -0.47(-4.43%)
Aug 25, 2020 10.02 10.62 10.02 10.62 8,819 +0.52(+5.15%)
Aug 24, 2020 10.29 10.40 10.00 10.10 8,810 -0.08(-0.79%)
Aug 21, 2020 9.900 10.18 9.900 10.18 8,600 +0.17(+1.70%)
Aug 20, 2020 9.950 10.01 9.670 10.01 10,826 -0.08(-0.79%)
Aug 19, 2020 10.10 10.10 10.09 10.09 551 -0.21(-2.04%)
Aug 18, 2020 9.950 10.30 9.950 10.30 6,246 +0.50(+5.10%)
Aug 17, 2020 9.750 9.800 9.450 9.800 2,487 -0.05(-0.51%)
Aug 14, 2020 9.800 10.06 9.530 9.850 9,600 +0.30(+3.14%)
Aug 13, 2020 9.600 10.00 9.470 9.550 43,884 +0.00(+0.00%)
Aug 12, 2020 9.550 9.550 9.250 9.550 1,320 +0.18(+1.92%)
Aug 11, 2020 9.450 9.450 9.350 9.370 1,712 -0.13(-1.37%)
Aug 10, 2020 9.900 9.900 9.450 9.500 2,900 -0.31(-3.16%)
Aug 07, 2020 9.800 9.860 9.800 9.810 9,800 +0.08(+0.82%)
Aug 06, 2020 10.50 10.64 9.670 9.730 43,526 -0.51(-4.98%)
Aug 05, 2020 10.42 11.07 10.24 10.24 16,342 -0.27(-2.57%)
Aug 04, 2020 10.43 10.63 10.35 10.51 10,216 +0.13(+1.25%)
Aug 03, 2020 10.50 10.50 10.15 10.38 4,410 +0.21(+2.06%)
Jul 31, 2020 9.400 10.38 9.400 10.17 20,900 +0.23(+2.31%)
Jul 30, 2020 9.617 10.22 9.530 9.940 25,529 +0.68(+7.34%)
Jul 29, 2020 9.220 9.660 9.200 9.260 8,455 -0.04(-0.43%)
Jul 28, 2020 9.210 9.370 9.210 9.300 3,970 -0.14(-1.48%)
Jul 27, 2020 9.260 9.440 9.220 9.440 9,612 +0.24(+2.61%)
Jul 24, 2020 9.000 9.210 9.000 9.200 12,800 +0.04(+0.44%)
Jul 23, 2020 9.240 9.290 9.100 9.160 6,635 -0.09(-0.97%)
Jul 22, 2020 8.520 9.250 8.520 9.250 33,130 +0.77(+9.08%)
Jul 21, 2020 8.140 8.490 8.000 8.480 6,864 +0.16(+1.92%)
Jul 20, 2020 8.276 8.490 8.276 8.320 4,377 +0.09(+1.09%)
Jul 17, 2020 8.220 8.520 8.030 8.230 28,400 +0.20(+2.49%)
Jul 16, 2020 8.220 8.220 8.030 8.030 1,182 -0.03(-0.37%)
Jul 15, 2020 8.100 8.100 8.000 8.060 2,671 -0.04(-0.43%)
Jul 14, 2020 8.010 8.095 8.010 8.095 2,780 -0.05(-0.61%)
Jul 13, 2020 8.030 8.145 8.030 8.145 1,407 -0.01(-0.06%)
Jul 10, 2020 8.130 8.220 7.880 8.150 10,500 +0.06(+0.74%)
Jul 09, 2020 8.060 8.130 8.060 8.090 1,214 -0.13(-1.58%)
Jul 08, 2020 8.220 8.220 8.220 8.220 989 -0.28(-3.29%)
Jul 07, 2020 7.800 8.600 7.700 8.500 20,037 +0.70(+8.97%)
Jul 06, 2020 8.280 8.620 7.800 7.800 21,039 -0.90(-10.34%)
Jul 02, 2020 8.550 8.700 8.280 8.700 4,700 +0.17(+1.99%)
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.