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 +2.04 (+9.19%)
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 (%)
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%)
May 01, 2019 8.800 8.890 8.760 8.761 12,084 -0.28(-3.08%)
Apr 30, 2019 8.850 9.220 8.850 9.040 27,090 +0.06(+0.67%)
Apr 29, 2019 9.060 9.160 8.890 8.980 10,051 -0.12(-1.32%)
Apr 26, 2019 9.000 9.150 9.000 9.100 9,300 +0.05(+0.55%)
Apr 25, 2019 8.900 9.110 8.890 9.050 4,755 +0.14(+1.57%)
Apr 24, 2019 8.950 9.010 8.890 8.910 8,419 -0.19(-2.09%)
Apr 23, 2019 8.960 9.150 8.960 9.100 44,461 +0.19(+2.13%)
Apr 22, 2019 8.995 9.150 8.910 8.910 15,390 +0.04(+0.45%)
Apr 18, 2019 8.750 8.950 8.710 8.870 65,900 +0.38(+4.48%)
Apr 17, 2019 8.850 8.850 8.460 8.490 201,564 -0.38(-4.28%)
Apr 16, 2019 9.030 9.030 8.850 8.870 18,373 -0.20(-2.21%)
Apr 15, 2019 8.980 9.100 8.980 9.070 10,152 +0.13(+1.48%)
Apr 12, 2019 8.920 8.990 8.850 8.938 34,100 -0.02(-0.25%)
Apr 11, 2019 9.390 9.390 8.950 8.960 55,283 -0.43(-4.58%)
Apr 10, 2019 9.360 9.490 9.360 9.390 9,500 +0.01(+0.11%)
Apr 09, 2019 9.350 9.405 9.320 9.380 6,711 +0.06(+0.64%)
Apr 08, 2019 9.320 9.330 9.190 9.320 15,337 -0.01(-0.11%)
Apr 05, 2019 9.600 9.600 9.310 9.330 14,300 -0.24(-2.51%)
Apr 04, 2019 9.560 9.760 9.500 9.570 69,247 +0.10(+1.06%)
Apr 03, 2019 9.095 9.650 9.030 9.470 44,222 +0.42(+4.64%)
Apr 02, 2019 9.200 9.230 9.050 9.050 32,783 -0.15(-1.63%)
Apr 01, 2019 9.445 9.480 9.160 9.200 24,488 -0.27(-2.85%)
Mar 29, 2019 9.500 9.550 9.440 9.470 6,400 +0.01(+0.11%)
Mar 28, 2019 9.355 9.470 9.355 9.460 6,996 +0.08(+0.85%)
Mar 27, 2019 9.660 9.660 9.360 9.380 9,668 -0.15(-1.57%)
Mar 26, 2019 9.530 9.570 9.500 9.530 6,907 +0.03(+0.35%)
Mar 25, 2019 9.440 9.510 9.380 9.496 14,759 +0.09(+0.92%)
Mar 22, 2019 9.480 9.490 9.400 9.410 13,700 -0.09(-0.95%)
Mar 21, 2019 9.560 9.630 9.500 9.500 17,831 +0.00(+0.00%)
Mar 20, 2019 9.560 9.600 9.500 9.500 62,165 -0.31(-3.16%)
Mar 19, 2019 9.830 9.900 9.720 9.810 6,068 +0.01(+0.10%)
Mar 18, 2019 9.800 9.860 9.700 9.800 22,458 -0.02(-0.20%)
Mar 15, 2019 9.880 9.930 9.820 9.820 19,200 -0.01(-0.10%)
Mar 14, 2019 9.790 9.970 9.790 9.830 16,328 -0.06(-0.61%)
Mar 13, 2019 9.710 9.890 9.630 9.890 165,734 +0.19(+1.96%)
Mar 12, 2019 9.780 9.830 9.540 9.700 72,531 -0.17(-1.72%)
Mar 11, 2019 9.870 9.900 9.810 9.870 13,068 -0.03(-0.30%)
Mar 08, 2019 9.890 9.970 9.820 9.900 12,500 +0.13(+1.33%)
Mar 07, 2019 9.970 10.00 9.750 9.770 14,963 -0.25(-2.50%)
Mar 06, 2019 10.06 10.15 9.990 10.02 31,169 -0.13(-1.28%)
Mar 05, 2019 10.13 10.20 10.05 10.15 41,002 +0.31(+3.15%)
Mar 04, 2019 10.20 10.20 9.830 9.840 38,064 -0.37(-3.62%)
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.