Barclays Bank Plc (OP: JJCTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 24, 2023 | 47.50 | 18 | +0.50(+1.06%) | |||
| Jan 18, 2023 | 47.00 | 50 | +1.00(+2.17%) | |||
| Jan 12, 2023 | 46.00 | 0 | +2.95(+6.85%) | |||
| Jan 11, 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 100 | +1.25(+2.99%) |
| Jan 10, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 100 | -2.20(-5.00%) |
| Jan 09, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 489 | +1.00(+2.33%) |
| Jan 06, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 525 | +2.50(+6.17%) |
| Jan 04, 2023 | 40.50 | 0 | +3.66(+9.93%) | |||
| Jan 03, 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 225 | -0.16(-0.43%) |
| Dec 29, 2022 | 37.00 | 20 | -3.00(-7.50%) | |||
| Dec 28, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 831 | -2.99(-6.96%) |
| Dec 27, 2022 | 42.99 | 42.99 | 42.99 | 42.99 | 345 | +2.99(+7.48%) |
| Dec 21, 2022 | 40.00 | 70 | -1.00(-2.44%) | |||
| Dec 19, 2022 | 41.00 | 0 | -1.46(-3.44%) | |||
| Dec 15, 2022 | 42.46 | 100 | -0.04(-0.09%) | |||
| Dec 08, 2022 | 42.50 | 48 | +0.50(+1.19%) | |||
| Dec 02, 2022 | 42.00 | 33 | +1.00(+2.44%) | |||
| Nov 30, 2022 | 41.00 | 25 | -1.45(-3.42%) | |||
| Nov 11, 2022 | 42.45 | 0 | +1.45(+3.54%) | |||
| Nov 10, 2022 | 41.00 | 41.00 | 41.00 | 41.00 | 151 | +5.00(+13.89%) |
| Oct 31, 2022 | 36.00 | 40 | +0.00(+0.00%) | |||
| Oct 12, 2022 | 36.00 | 0 | -0.38(-1.04%) | |||
| Oct 10, 2022 | 36.38 | 0 | -1.80(-4.71%) | |||
| Oct 04, 2022 | 38.18 | 0 | +3.17(+9.05%) | |||
| Oct 03, 2022 | 35.01 | 35.01 | 35.01 | 35.01 | 300 | -2.62(-6.96%) |
| Sep 08, 2022 | 37.63 | 0 | +0.25(+0.67%) | |||
| Aug 29, 2022 | 37.38 | 56 | -3.00(-7.43%) | |||
| Aug 26, 2022 | 40.38 | 40.38 | 40.38 | 40.38 | 237 | +5.26(+14.98%) |
| Aug 22, 2022 | 35.12 | 0 | -3.88(-9.95%) | |||
| Aug 12, 2022 | 39.00 | 0 | +1.00(+2.63%) | |||
| Aug 05, 2022 | 38.00 | 25 | +3.65(+10.63%) | |||
| Aug 02, 2022 | 34.35 | 0 | -1.85(-5.11%) | |||
| Jul 26, 2022 | 36.20 | 0 | +3.10(+9.37%) | |||
| Jul 20, 2022 | 33.10 | 0 | +1.28(+4.02%) | |||
| Jul 15, 2022 | 31.82 | 0 | -0.20(-0.62%) | |||
| Jul 14, 2022 | 34.47 | 34.47 | 32.02 | 32.02 | 220 | -6.77(-17.45%) |
| Jul 13, 2022 | 38.79 | 38.79 | 38.79 | 38.79 | 250 | +4.32(+12.53%) |
| Jul 12, 2022 | 34.47 | 34.47 | 34.47 | 34.47 | 125 | -0.14(-0.40%) |
| Jul 07, 2022 | 34.61 | 0 | +0.13(+0.38%) | |||
| Jul 05, 2022 | 34.48 | 42 | -1.89(-5.20%) | |||
| Jul 01, 2022 | 36.37 | 36.37 | 36.37 | 36.37 | 217 | -4.23(-10.42%) |
| Jun 27, 2022 | 40.60 | 0 | +0.36(+0.89%) | |||
| Jun 24, 2022 | 40.24 | 40.24 | 40.24 | 40.24 | 119 | -0.89(-2.16%) |
| Jun 23, 2022 | 41.13 | 41.13 | 41.13 | 41.13 | 100 | -0.61(-1.46%) |
| Jun 21, 2022 | 41.74 | 1 | -1.27(-2.95%) | |||
| Jun 14, 2022 | 43.01 | 0 | -8.00(-15.68%) | |||
| Jun 02, 2022 | 51.01 | 5 | +3.02(+6.29%) | |||
| Jun 01, 2022 | 47.99 | 47.99 | 47.99 | 47.99 | 120 | +0.03(+0.06%) |
| May 31, 2022 | 46.50 | 47.96 | 46.50 | 47.96 | 200 | +1.46(+3.14%) |
| May 26, 2022 | 46.50 | 20 | +0.04(+0.09%) | |||
| May 23, 2022 | 46.46 | 0 | +1.86(+4.17%) | |||
| May 20, 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 600 | +3.70(+9.05%) |
| May 17, 2022 | 40.90 | 0 | -1.35(-3.20%) | |||
| May 12, 2022 | 42.25 | 0 | -0.98(-2.27%) | |||
| May 10, 2022 | 43.23 | 80 | -0.36(-0.83%) | |||
| May 09, 2022 | 45.00 | 45.00 | 43.01 | 43.59 | 500 | -2.51(-5.44%) |
| May 04, 2022 | 46.10 | 50 | +1.09(+2.42%) | |||
| May 02, 2022 | 45.01 | 0 | -5.99(-11.75%) | |||
| Apr 19, 2022 | 51.00 | 5 | -2.00(-3.77%) | |||
| Apr 18, 2022 | 52.79 | 53.00 | 52.79 | 53.00 | 421 | +2.25(+4.43%) |
| Apr 13, 2022 | 50.75 | 0 | +1.59(+3.23%) | |||
| Apr 11, 2022 | 49.16 | 0 | -0.96(-1.92%) | |||
| Apr 06, 2022 | 50.12 | 60 | -0.46(-0.91%) | |||
| Mar 29, 2022 | 50.58 | 0 | -0.18(-0.35%) | |||
| Mar 24, 2022 | 50.76 | 84 | +0.76(+1.52%) | |||
| Mar 23, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 | -0.25(-0.50%) |
| Mar 14, 2022 | 50.25 | 0 | +1.15(+2.34%) | |||
| Mar 11, 2022 | 46.27 | 49.10 | 46.27 | 49.10 | 1,120 | +0.10(+0.20%) |
| Mar 10, 2022 | 49.00 | 49.00 | 49.00 | 49.00 | 500 | +0.50(+1.03%) |
| Mar 08, 2022 | 48.50 | 24 | -0.29(-0.59%) | |||
| Mar 07, 2022 | 55.45 | 55.45 | 48.79 | 48.79 | 1,409 | -3.19(-6.14%) |
| Mar 03, 2022 | 51.98 | 72 | +1.98(+3.96%) | |||
| Mar 02, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 301 | +1.00(+2.04%) |
| Feb 28, 2022 | 49.00 | 0 | -1.00(-2.00%) | |||
| Feb 25, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 890 | +2.75(+5.82%) |
| Feb 24, 2022 | 47.25 | 47.25 | 47.25 | 47.25 | 1,002 | -3.75(-7.35%) |
| Feb 23, 2022 | 51.99 | 51.99 | 51.00 | 51.00 | 514 | +2.00(+4.08%) |
| Feb 22, 2022 | 46.20 | 49.00 | 46.20 | 49.00 | 200 | +1.01(+2.10%) |
| Feb 16, 2022 | 47.99 | 0 | -0.01(-0.02%) | |||
| Feb 15, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 1,140 | -0.05(-0.10%) |
| Feb 10, 2022 | 48.05 | 0 | -2.45(-4.85%) | |||
| Feb 09, 2022 | 49.75 | 50.50 | 49.75 | 50.50 | 3,014 | +2.50(+5.21%) |
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.
