Barclays Bank Plc (OP: JJCTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2021 | 48.75 | 48.75 | 48.75 | 0 | -0.25(-0.51%) | |
| Dec 27, 2021 | 49.00 | 49.00 | 49.00 | 0 | +1.00(+2.08%) | |
| Dec 23, 2021 | 46.37 | 48.00 | 46.35 | 48.00 | 1,934 | +2.28(+4.99%) |
| Dec 21, 2021 | 45.72 | 45.72 | 45.72 | 0 | +0.63(+1.40%) | |
| Dec 17, 2021 | 45.09 | 45.09 | 45.09 | 0 | -1.41(-3.03%) | |
| Dec 16, 2021 | 45.00 | 46.50 | 45.00 | 46.50 | 395 | +1.49(+3.31%) |
| Dec 14, 2021 | 45.01 | 45.01 | 45.01 | 0 | -0.08(-0.18%) | |
| Dec 13, 2021 | 45.09 | 45.09 | 45.09 | 45.09 | 103 | -2.91(-6.06%) |
| Dec 08, 2021 | 48.00 | 48.00 | 48.00 | 0 | +1.28(+2.74%) | |
| Dec 02, 2021 | 46.72 | 46.72 | 46.72 | 0 | -0.43(-0.91%) | |
| Nov 22, 2021 | 47.15 | 47.15 | 47.15 | 0 | -1.35(-2.79%) | |
| Nov 15, 2021 | 48.50 | 48.50 | 48.50 | 30 | -0.09(-0.19%) | |
| Nov 05, 2021 | 48.59 | 48.59 | 48.59 | 0 | +0.09(+0.19%) | |
| Nov 03, 2021 | 48.50 | 48.50 | 48.50 | 0 | +2.55(+5.55%) | |
| Nov 02, 2021 | 45.95 | 48.00 | 45.95 | 45.95 | 10,260 | -1.16(-2.46%) |
| Nov 01, 2021 | 47.11 | 47.11 | 47.11 | 47.11 | 278 | +0.86(+1.86%) |
| Oct 25, 2021 | 46.25 | 46.25 | 46.25 | 0 | -2.00(-4.15%) | |
| Oct 19, 2021 | 48.25 | 48.25 | 48.25 | 0 | -5.34(-9.96%) | |
| Oct 15, 2021 | 53.59 | 53.59 | 53.59 | 0 | +4.69(+9.59%) | |
| Oct 14, 2021 | 50.00 | 50.00 | 48.90 | 48.90 | 991 | -1.10(-2.20%) |
| Oct 13, 2021 | 48.00 | 50.00 | 48.00 | 50.00 | 826 | +4.03(+8.77%) |
| Oct 11, 2021 | 45.97 | 45.97 | 45.97 | 0 | -0.23(-0.50%) | |
| Oct 04, 2021 | 46.20 | 46.20 | 46.20 | 18 | -0.22(-0.47%) | |
| Sep 27, 2021 | 46.42 | 46.42 | 46.42 | 0 | +0.46(+1.00%) | |
| Sep 22, 2021 | 45.96 | 45.96 | 45.96 | 28 | -0.07(-0.15%) | |
| Sep 20, 2021 | 46.03 | 46.03 | 46.03 | 8 | -0.56(-1.20%) | |
| Sep 16, 2021 | 46.59 | 46.59 | 46.59 | 0 | -0.42(-0.89%) | |
| Sep 13, 2021 | 47.01 | 47.01 | 47.01 | 44 | -1.00(-2.08%) | |
| Sep 10, 2021 | 49.00 | 49.00 | 47.00 | 48.01 | 1,791 | +2.01(+4.37%) |
| Sep 08, 2021 | 46.00 | 46.00 | 46.00 | 90 | -1.50(-3.16%) | |
| Aug 31, 2021 | 47.50 | 47.50 | 47.50 | 0 | +0.00(+0.00%) | |
| Aug 30, 2021 | 47.50 | 47.50 | 47.50 | 47.50 | 260 | +0.50(+1.06%) |
| Aug 25, 2021 | 47.00 | 47.00 | 47.00 | 0 | +0.50(+1.08%) | |
| Aug 24, 2021 | 45.00 | 46.50 | 45.00 | 46.50 | 510 | +0.50(+1.09%) |
| Aug 23, 2021 | 46.00 | 46.00 | 46.00 | 46.00 | 279 | +2.49(+5.72%) |
| Aug 20, 2021 | 43.51 | 43.51 | 43.51 | 43.51 | 251 | +0.01(+0.02%) |
| Aug 19, 2021 | 43.50 | 43.50 | 43.50 | 43.50 | 230 | -1.98(-4.35%) |
| Aug 16, 2021 | 45.48 | 45.48 | 45.48 | 0 | -2.52(-5.25%) | |
| Aug 13, 2021 | 48.00 | 48.00 | 47.50 | 48.00 | 614 | +0.50(+1.05%) |
| Aug 11, 2021 | 47.50 | 47.50 | 47.50 | 10 | -0.03(-0.06%) | |
| Aug 06, 2021 | 47.53 | 47.53 | 47.53 | 1 | +2.11(+4.65%) | |
| Aug 05, 2021 | 45.42 | 45.42 | 45.42 | 45.42 | 100 | -4.58(-9.16%) |
| Jul 29, 2021 | 50.00 | 50.00 | 50.00 | 0 | +3.50(+7.53%) | |
| Jul 28, 2021 | 46.50 | 46.50 | 46.50 | 46.50 | 315 | +1.27(+2.81%) |
| Jul 27, 2021 | 45.23 | 45.23 | 45.23 | 45.23 | 100 | -5.04(-10.03%) |
| Jul 21, 2021 | 50.27 | 50.27 | 50.27 | 3 | +5.14(+11.39%) | |
| Jul 16, 2021 | 45.13 | 45.13 | 45.13 | 0 | +0.10(+0.22%) | |
| Jul 08, 2021 | 45.03 | 45.03 | 45.03 | 0 | +0.02(+0.04%) | |
| Jul 01, 2021 | 45.01 | 45.01 | 45.01 | 0 | +0.01(+0.02%) | |
| Jun 21, 2021 | 45.00 | 45.00 | 45.00 | 40 | +2.85(+6.76%) | |
| Jun 18, 2021 | 42.15 | 42.15 | 42.15 | 42.15 | 500 | +0.11(+0.26%) |
| Jun 15, 2021 | 42.04 | 42.04 | 42.04 | 0 | -7.35(-14.88%) | |
| Jun 14, 2021 | 52.75 | 52.75 | 42.00 | 49.39 | 1,153 | +7.16(+16.95%) |
| Jun 11, 2021 | 49.51 | 50.20 | 42.23 | 42.23 | 1,049 | -7.74(-15.49%) |
| Jun 09, 2021 | 49.97 | 49.97 | 49.97 | 0 | +5.68(+12.82%) | |
| Jun 07, 2021 | 44.29 | 44.29 | 44.29 | 25 | -7.31(-14.17%) | |
| Jun 03, 2021 | 51.60 | 51.60 | 51.60 | 0 | +0.60(+1.18%) | |
| May 28, 2021 | 51.00 | 51.00 | 51.00 | 1 | +0.00(+0.00%) | |
| May 27, 2021 | 50.51 | 51.00 | 49.50 | 51.00 | 635 | +1.50(+3.03%) |
| May 26, 2021 | 49.01 | 49.50 | 49.01 | 49.50 | 300 | +0.50(+1.02%) |
| May 25, 2021 | 49.25 | 49.25 | 49.00 | 49.00 | 400 | -0.26(-0.53%) |
| May 24, 2021 | 47.50 | 49.75 | 47.50 | 49.26 | 1,830 | +2.19(+4.65%) |
| May 21, 2021 | 47.07 | 47.07 | 47.07 | 47.07 | 1,002 | +1.77(+3.91%) |
| May 20, 2021 | 45.01 | 48.00 | 45.01 | 45.30 | 1,403 | -2.70(-5.63%) |
| May 19, 2021 | 48.04 | 48.04 | 48.00 | 48.00 | 676 | -3.06(-5.99%) |
| May 17, 2021 | 51.06 | 51.06 | 51.06 | 13 | +0.01(+0.02%) | |
| May 14, 2021 | 51.01 | 51.05 | 51.01 | 51.05 | 1,170 | +0.04(+0.08%) |
| May 13, 2021 | 51.01 | 51.01 | 51.01 | 51.01 | 410 | -0.04(-0.08%) |
| May 11, 2021 | 51.05 | 51.05 | 51.05 | 25 | -1.95(-3.68%) | |
| May 07, 2021 | 53.00 | 53.00 | 53.00 | 193 | +7.00(+15.22%) | |
| May 04, 2021 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) | |
| May 03, 2021 | 49.50 | 49.50 | 46.00 | 46.00 | 354 | -3.50(-7.07%) |
| Apr 30, 2021 | 49.05 | 49.50 | 49.05 | 49.50 | 200 | +0.49(+1.00%) |
| Apr 29, 2021 | 49.00 | 49.01 | 46.95 | 49.01 | 475 | -0.49(-0.99%) |
| Apr 28, 2021 | 49.50 | 49.50 | 49.50 | 49.50 | 221 | +0.50(+1.02%) |
| Apr 27, 2021 | 51.50 | 51.50 | 49.00 | 49.00 | 910 | +0.00(+0.00%) |
| Apr 26, 2021 | 49.00 | 50.22 | 49.00 | 49.00 | 1,363 | +1.25(+2.62%) |
| Apr 23, 2021 | 47.75 | 47.75 | 47.75 | 47.75 | 800 | +0.25(+0.53%) |
| Apr 22, 2021 | 43.01 | 47.50 | 43.01 | 47.50 | 2,237 | +1.45(+3.15%) |
| Apr 21, 2021 | 46.01 | 46.05 | 46.01 | 46.05 | 444 | -0.86(-1.83%) |
| Apr 19, 2021 | 46.91 | 46.91 | 46.91 | 0 | +7.87(+20.16%) | |
| Apr 15, 2021 | 39.04 | 39.04 | 39.04 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 39.04 | 39.04 | 39.04 | 39.04 | 145 | +0.04(+0.10%) |
| Apr 12, 2021 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
| Apr 09, 2021 | 44.01 | 44.01 | 39.00 | 39.00 | 500 | -0.00(-0.00%) |
| Apr 08, 2021 | 39.00 | 39.00 | 39.00 | 25 | +0.00(+0.00%) | |
| Apr 06, 2021 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 39.00 | 39.00 | 39.00 | 53 | +0.00(+0.00%) | |
| Mar 31, 2021 | 39.00 | 39.00 | 39.00 | 0 | -0.04(-0.10%) | |
| Mar 30, 2021 | 41.00 | 41.65 | 39.00 | 39.04 | 2,801 | +0.04(+0.10%) |
| Mar 29, 2021 | 43.00 | 43.00 | 39.00 | 39.00 | 453 | -3.10(-7.36%) |
| Mar 26, 2021 | 42.10 | 42.10 | 42.10 | 42.10 | 200 | -0.90(-2.09%) |
| Mar 25, 2021 | 43.00 | 43.00 | 43.00 | 24 | +0.00(+0.00%) | |
| Mar 23, 2021 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) | |
| Mar 22, 2021 | 42.32 | 43.00 | 42.32 | 43.00 | 561 | +0.68(+1.61%) |
| Mar 18, 2021 | 42.32 | 42.32 | 42.32 | 0 | +0.00(+0.00%) | |
| Mar 17, 2021 | 42.32 | 42.32 | 42.32 | 62 | +0.00(+0.00%) | |
| Mar 16, 2021 | 42.32 | 42.32 | 42.32 | 42.32 | 300 | -2.18(-4.90%) |
| Mar 15, 2021 | 42.10 | 44.50 | 42.10 | 44.50 | 422 | +1.47(+3.42%) |
| Mar 12, 2021 | 43.03 | 43.03 | 43.03 | 71 | +0.00(+0.00%) | |
| Mar 11, 2021 | 43.03 | 43.03 | 43.03 | 63 | +0.00(+0.00%) | |
| Mar 10, 2021 | 43.03 | 43.03 | 43.03 | 43.03 | 272 | -1.97(-4.38%) |
| Mar 09, 2021 | 45.00 | 45.00 | 45.00 | 1 | +0.00(+0.00%) | |
| Mar 08, 2021 | 43.01 | 45.00 | 43.01 | 45.00 | 6,400 | +2.99(+7.12%) |
| Mar 04, 2021 | 42.01 | 42.01 | 42.01 | 0 | -4.99(-10.62%) | |
| Mar 03, 2021 | 47.00 | 49.00 | 47.00 | 47.00 | 1,189 | +2.00(+4.44%) |
| Mar 02, 2021 | 45.00 | 45.00 | 45.00 | 45.00 | 150 | -0.10(-0.22%) |
| Feb 26, 2021 | 45.10 | 45.10 | 45.10 | 0 | +0.04(+0.09%) | |
| Feb 25, 2021 | 45.56 | 45.56 | 45.06 | 45.06 | 284 | +0.06(+0.13%) |
| Feb 24, 2021 | 45.00 | 45.00 | 45.00 | 136 | +0.00(+0.00%) | |
| Feb 23, 2021 | 45.00 | 45.00 | 45.00 | 45.00 | 796 | +2.17(+5.07%) |
| Feb 22, 2021 | 44.10 | 44.10 | 42.83 | 42.83 | 3,001 | -1.28(-2.90%) |
| Feb 19, 2021 | 44.00 | 45.00 | 44.00 | 44.11 | 1,300 | +2.08(+4.95%) |
| Feb 18, 2021 | 41.89 | 42.03 | 41.89 | 42.03 | 1,794 | +1.78(+4.42%) |
| Feb 17, 2021 | 40.25 | 40.25 | 40.25 | 20 | +0.00(+0.00%) | |
| Feb 16, 2021 | 40.25 | 40.25 | 40.25 | 40.25 | 181 | +0.00(+0.00%) |
| Feb 12, 2021 | 40.25 | 40.25 | 40.25 | 40.25 | 300 | +0.19(+0.47%) |
| Feb 11, 2021 | 40.00 | 40.73 | 40.00 | 40.06 | 2,996 | +1.04(+2.67%) |
| Feb 09, 2021 | 39.02 | 39.02 | 39.02 | 0 | +1.12(+2.96%) | |
| Feb 05, 2021 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) | |
| Feb 03, 2021 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) | |
| Feb 02, 2021 | 39.34 | 39.34 | 37.90 | 37.90 | 1,146 | -0.11(-0.29%) |
| Feb 01, 2021 | 38.00 | 38.01 | 38.00 | 38.01 | 2,767 | +0.00(+0.00%) |
| Jan 29, 2021 | 38.01 | 38.01 | 38.01 | 47 | +0.00(+0.00%) | |
| Jan 28, 2021 | 38.01 | 38.01 | 38.01 | 38.01 | 323 | -0.99(-2.54%) |
| Jan 27, 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 136 | +0.00(+0.00%) |
| Jan 26, 2021 | 39.00 | 39.00 | 39.00 | 33 | +0.00(+0.00%) | |
| Jan 25, 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 300 | +0.00(+0.00%) |
| Jan 22, 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 100 | -0.01(-0.03%) |
| Jan 20, 2021 | 39.01 | 39.01 | 39.01 | 0 | +1.01(+2.66%) | |
| Jan 19, 2021 | 35.00 | 38.00 | 35.00 | 38.00 | 419 | +2.50(+7.04%) |
| Jan 14, 2021 | 35.50 | 35.50 | 35.50 | 0 | +0.46(+1.31%) | |
| Jan 13, 2021 | 35.04 | 35.04 | 35.04 | 35.04 | 207 | -2.46(-6.56%) |
| Jan 12, 2021 | 37.50 | 37.50 | 37.50 | 79 | +0.00(+0.00%) | |
| Jan 11, 2021 | 38.00 | 38.00 | 36.41 | 37.50 | 501 | -0.90(-2.34%) |
| Jan 07, 2021 | 38.40 | 38.40 | 38.40 | 0 | +0.00(+0.00%) | |
| Jan 06, 2021 | 38.01 | 38.40 | 38.01 | 38.40 | 1,068 | +0.66(+1.75%) |
| Jan 05, 2021 | 37.74 | 37.74 | 37.74 | 37.74 | 260 | +0.04(+0.11%) |
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.
