Barclays PLC (ADR) historical prices

   Watch this stock

Historical chart

    17.98 
    14.73 
    11.49 
 May 7, 2015 May 3, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 3, 2016 9.75 9.76 9.59 9.65 4,510,189
May 2, 2016 10.09 10.12 9.95 10.08 2,153,627
Apr 29, 2016 10.18 10.20 9.98 10.05 4,555,405
Apr 28, 2016 10.06 10.22 10.03 10.09 3,632,670
Apr 27, 2016 10.13 10.28 10.07 10.20 3,757,852
Apr 26, 2016 10.03 10.17 9.94 10.14 3,895,033
Apr 25, 2016 10.00 10.00 9.83 9.91 3,798,425
Apr 22, 2016 9.82 9.95 9.82 9.91 2,944,594
Apr 21, 2016 9.88 9.89 9.77 9.81 3,053,159
Apr 20, 2016 9.85 9.90 9.79 9.88 2,996,612
Apr 19, 2016 9.66 9.74 9.58 9.68 3,453,597
Apr 18, 2016 9.49 9.60 9.47 9.56 3,463,264
Apr 15, 2016 9.55 9.56 9.42 9.46 2,781,371
Apr 14, 2016 9.50 9.58 9.41 9.51 3,734,768
Apr 13, 2016 9.39 9.50 9.34 9.49 4,316,315
Apr 12, 2016 8.80 8.97 8.68 8.95 3,685,734
Apr 11, 2016 8.80 8.86 8.74 8.75 4,182,396
Apr 8, 2016 8.53 8.56 8.44 8.47 5,718,444
Apr 7, 2016 8.36 8.41 8.20 8.24 3,269,880
Apr 6, 2016 8.39 8.52 8.31 8.50 3,972,129
Apr 5, 2016 8.35 8.38 8.22 8.26 6,438,098
Apr 4, 2016 8.60 8.69 8.54 8.56 3,881,541
Apr 1, 2016 8.52 8.65 8.48 8.63 3,506,898
Mar 31, 2016 8.66 8.72 8.62 8.62 3,016,983
Mar 30, 2016 8.78 8.84 8.70 8.71 3,574,161
Mar 29, 2016 8.67 8.82 8.58 8.80 3,250,350
Mar 28, 2016 8.77 8.86 8.68 8.80 2,318,354
Mar 24, 2016 8.76 8.77 8.65 8.75 9,239,048
Mar 23, 2016 9.03 9.03 8.80 8.84 5,150,205
Mar 22, 2016 8.91 9.02 8.86 8.97 4,803,925