Barclays Bank Plc (OP: SGGFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 82 | +0.00(+0.00%) | ||||
| May 16, 2024 | 42.00 | 0 | -17.90(-29.88%) | |||
| May 08, 2024 | 59.90 | 0 | +4.90(+8.91%) | |||
| May 03, 2024 | 55.00 | 0 | +0.00(+0.00%) | |||
| May 02, 2024 | 44.00 | 55.98 | 44.00 | 55.00 | 1,079 | +10.00(+22.22%) |
| Apr 18, 2024 | 45.00 | 0 | +0.50(+1.12%) | |||
| Apr 16, 2024 | 44.50 | 0 | -1.50(-3.26%) | |||
| Apr 11, 2024 | 46.00 | 0 | -0.01(-0.02%) | |||
| Apr 10, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 100 | -0.34(-0.73%) |
| Apr 09, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 130 | -2.65(-5.41%) |
| Apr 01, 2024 | 49.00 | 46 | +2.00(+4.26%) | |||
| Mar 14, 2024 | 47.00 | 0 | -0.15(-0.32%) | |||
| Mar 11, 2024 | 47.15 | 0 | +0.25(+0.53%) | |||
| Mar 06, 2024 | 46.90 | 9 | +0.00(+0.00%) | |||
| Mar 04, 2024 | 46.90 | 0 | -1.10(-2.29%) | |||
| Mar 01, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | +0.81(+1.72%) |
| Feb 23, 2024 | 47.19 | 3 | -0.81(-1.69%) | |||
| Feb 20, 2024 | 48.00 | 0 | -4.00(-7.69%) | |||
| Jan 25, 2024 | 52.00 | 0 | +2.00(+4.00%) | |||
| Jan 23, 2024 | 50.00 | 6 | +3.50(+7.53%) | |||
| Jan 19, 2024 | 46.50 | 0 | -2.03(-4.18%) | |||
| Jan 18, 2024 | 47.50 | 48.53 | 44.02 | 48.53 | 1,050 | +1.53(+3.26%) |
| Jan 16, 2024 | 47.00 | 0 | +3.50(+8.05%) | |||
| Jan 05, 2024 | 43.50 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 43.50 | 0 | +1.50(+3.57%) | |||
| Dec 21, 2023 | 42.00 | 43.00 | 42.00 | 42.00 | 200 | -1.80(-4.11%) |
| Dec 20, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 110 | -1.20(-2.67%) |
| Dec 19, 2023 | 46.06 | 46.06 | 45.00 | 45.00 | 490 | -1.80(-3.85%) |
| Dec 15, 2023 | 46.80 | 0 | +0.00(+0.00%) | |||
| Dec 13, 2023 | 46.80 | 30 | -1.20(-2.50%) | |||
| Dec 11, 2023 | 48.00 | 0 | -5.50(-10.28%) | |||
| Dec 06, 2023 | 53.50 | 0 | -0.01(-0.02%) | |||
| Dec 01, 2023 | 53.51 | 0 | -3.99(-6.94%) | |||
| Nov 27, 2023 | 57.50 | 88 | +0.50(+0.88%) | |||
| Nov 22, 2023 | 57.00 | 0 | -1.50(-2.56%) | |||
| Nov 21, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 230 | +1.00(+1.74%) |
| Nov 13, 2023 | 57.50 | 9 | -1.40(-2.38%) | |||
| Nov 06, 2023 | 58.90 | 0 | +0.50(+0.86%) | |||
| Nov 03, 2023 | 58.40 | 58.40 | 58.40 | 58.40 | 346 | +1.40(+2.46%) |
| Oct 20, 2023 | 57.00 | 0 | -0.30(-0.52%) | |||
| Oct 18, 2023 | 57.30 | 0 | +0.30(+0.53%) | |||
| Oct 17, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 104 | +1.60(+2.89%) |
| Oct 16, 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 150 | -0.03(-0.05%) |
| Oct 09, 2023 | 55.43 | 0 | +0.43(+0.78%) | |||
| Oct 06, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 182 | +0.75(+1.38%) |
| Oct 05, 2023 | 54.25 | 54.25 | 54.25 | 54.25 | 100 | +0.74(+1.38%) |
| Oct 04, 2023 | 53.51 | 53.51 | 53.51 | 53.51 | 186 | -1.49(-2.71%) |
| Oct 03, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 216 | -1.00(-1.79%) |
| Sep 25, 2023 | 56.00 | 0 | -1.59(-2.76%) | |||
| Sep 19, 2023 | 57.59 | 0 | +0.93(+1.64%) | |||
| Sep 15, 2023 | 56.66 | 0 | +1.62(+2.94%) | |||
| Sep 14, 2023 | 55.04 | 55.04 | 55.04 | 55.04 | 100 | +0.59(+1.08%) |
| Sep 13, 2023 | 56.71 | 56.71 | 54.45 | 54.45 | 3,204 | -1.55(-2.77%) |
| Sep 05, 2023 | 56.00 | 23 | +3.92(+7.53%) | |||
| Aug 28, 2023 | 52.08 | 20 | +0.37(+0.72%) | |||
| Aug 25, 2023 | 51.71 | 51.71 | 51.71 | 51.71 | 119 | +4.76(+10.14%) |
| Aug 22, 2023 | 46.95 | 80 | -0.16(-0.34%) | |||
| Aug 21, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 263 | -2.89(-5.78%) |
| Aug 10, 2023 | 50.00 | 0 | +2.51(+5.29%) | |||
| Aug 04, 2023 | 47.49 | 50 | -2.23(-4.49%) | |||
| Jul 25, 2023 | 49.72 | 0 | -1.28(-2.51%) | |||
| Jul 20, 2023 | 51.00 | 0 | +2.41(+4.96%) | |||
| Jul 19, 2023 | 48.59 | 48.59 | 48.59 | 48.59 | 100 | +1.03(+2.17%) |
| Jul 18, 2023 | 47.54 | 47.56 | 47.54 | 47.56 | 11,000 | +0.37(+0.78%) |
| Jul 13, 2023 | 47.19 | 2 | +0.43(+0.92%) | |||
| Jun 29, 2023 | 46.76 | 60 | -3.37(-6.72%) | |||
| Jun 23, 2023 | 50.13 | 0 | -0.88(-1.73%) | |||
| Jun 22, 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 125 | -1.99(-3.75%) |
| Jun 16, 2023 | 53.00 | 0 | +0.00(+0.00%) | |||
| Jun 15, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 101 | +0.50(+0.95%) |
| Jun 09, 2023 | 52.50 | 0 | +2.50(+5.00%) | |||
| Jun 08, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | +0.00(+0.00%) |
| Jun 07, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 1,275 | +1.44(+2.97%) |
| Jun 06, 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 190 | +0.77(+1.61%) |
| Jun 05, 2023 | 47.79 | 47.79 | 47.79 | 47.79 | 390 | -1.23(-2.51%) |
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.
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.
