Barclays Historic Prices

 
     
Date Open High Low Close Volume
Mar 20, 2019 168.44 168.92 164.34 164.44 50,566,922
Mar 19, 2019 166.54 169.44 165.40 168.60 37,292,304
Mar 18, 2019 166.00 166.48 165.20 166.22 41,757,822
Mar 15, 2019 165.50 165.94 164.42 165.94 69,892,412
Mar 14, 2019 164.92 167.06 164.16 164.98 45,237,564
Mar 13, 2019 162.06 164.70 161.64 163.90 106,573,971
Mar 12, 2019 162.84 165.52 162.08 162.86 51,935,288
Mar 11, 2019 159.86 161.00 159.00 161.00 29,078,530
Mar 8, 2019 160.02 160.66 157.84 158.78 48,810,878
Mar 7, 2019 164.92 165.79 160.04 162.28 53,376,219
Mar 6, 2019 164.98 166.42 163.98 165.32 82,958,305
Mar 5, 2019 164.00 165.62 163.42 164.56 153,922,400
Mar 4, 2019 163.38 165.20 163.06 163.74 56,376,661
Mar 1, 2019 165.32 167.62 162.00 162.50 37,978,418
Feb 28, 2019 162.86 166.08 162.02 164.16 48,669,408
Feb 27, 2019 163.68 168.36 163.57 166.90 54,904,955
Feb 26, 2019 158.60 165.30 157.95 164.90 94,779,694
Feb 25, 2019 156.46 159.72 154.60 159.22 123,302,392
Feb 22, 2019 158.74 160.64 155.96 156.14 64,590,604
Feb 21, 2019 165.70 168.76 160.00 160.78 54,673,325
Feb 20, 2019 158.60 161.44 157.98 160.88 46,171,558
Feb 19, 2019 158.00 159.06 157.20 159.00 24,078,775
Feb 18, 2019 160.00 160.28 158.00 158.12 21,331,507
Feb 15, 2019 156.88 160.26 156.56 159.50 24,137,384
Feb 14, 2019 158.40 159.36 156.38 156.96 16,196,805
Feb 13, 2019 158.18 159.06 156.94 158.02 16,834,071
Feb 12, 2019 157.84 158.58 157.28 158.06 18,314,982
Feb 11, 2019 157.48 158.16 155.54 156.84 23,954,410
Feb 8, 2019 156.94 158.23 154.94 155.94 33,753,322
Feb 7, 2019 160.44 161.36 156.37 156.42 44,383,164
Feb 6, 2019 159.82 161.84 158.58 161.58 42,470,095
Feb 5, 2019 158.34 161.76 158.20 160.52 35,828,717
Feb 4, 2019 158.50 159.60 157.56 158.40 35,033,974
Feb 1, 2019 159.06 159.54 155.70 158.62 48,364,111
Jan 31, 2019 160.70 161.80 156.66 158.18 49,242,728
Jan 30, 2019 160.50 162.46 159.20 161.84 51,379,013
Jan 29, 2019 160.00 162.54 159.32 161.30 64,362,766
Jan 28, 2019 163.10 163.10 159.10 160.08 26,265,295
Jan 25, 2019 163.50 164.64 163.00 164.10 29,903,977
Jan 24, 2019 163.56 164.56 161.50 162.66 23,991,637
Jan 23, 2019 162.44 163.22 160.82 162.86 16,472,115
Jan 22, 2019 163.08 164.10 161.94 163.26 23,556,175
Jan 21, 2019 165.86 166.00 163.18 164.96 19,081,195
Jan 18, 2019 161.78 166.18 160.62 165.86 40,871,801
Jan 17, 2019 159.76 161.14 157.80 160.38 25,949,153
Jan 16, 2019 160.32 161.86 158.58 161.40 52,890,246
Jan 15, 2019 161.00 162.36 157.74 159.10 31,620,615
Jan 14, 2019 156.08 159.30 155.64 159.12 39,430,540
Jan 11, 2019 158.52 158.86 155.54 157.22 29,964,836
Jan 10, 2019 156.52 159.64 155.44 159.34 24,283,222
Showing 1 to 50 of 261