Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	7.082	7.254	7.056	7.133	8,217,411	+0.22(+3.23%)
Aug 30, 2011	6.871	6.980	6.763	6.909	7,152,171	-0.03(-0.46%)
Aug 29, 2011	6.667	6.973	6.667	6.941	7,032,386	+0.43(+6.57%)
Aug 26, 2011	6.437	6.609	6.347	6.513	7,056,051	-0.04(-0.68%)
Aug 25, 2011	6.807	6.909	6.545	6.558	12,293,052	+0.15(+2.29%)
Aug 24, 2011	6.175	6.430	6.149	6.411	11,045,433	+0.07(+1.11%)
Aug 23, 2011	6.220	6.399	6.086	6.341	13,110,458	+0.20(+3.22%)
Aug 22, 2011	6.309	6.328	6.137	6.143	8,592,101	-0.17(-2.73%)
Aug 19, 2011	6.386	6.565	6.290	6.316	9,108,115	-0.24(-3.70%)
Aug 18, 2011	6.763	6.833	6.450	6.558	16,195,445	-0.84(-11.31%)
Aug 17, 2011	7.484	7.605	7.312	7.395	8,095,229	-0.17(-2.20%)
Aug 16, 2011	7.478	7.752	7.465	7.561	6,780,106	-0.25(-3.19%)
Aug 15, 2011	7.554	7.880	7.542	7.810	6,176,064	+0.08(+1.07%)
Aug 12, 2011	7.912	7.989	7.676	7.727	10,624,386	+0.07(+0.92%)
Aug 11, 2011	6.890	7.829	6.852	7.657	14,046,094	+0.88(+13.01%)
Aug 10, 2011	7.331	7.344	6.769	6.775	13,339,364	-0.87(-11.33%)
Aug 09, 2011	7.558	7.647	6.993	7.641	10,354,479	+0.76(+10.98%)
Aug 08, 2011	7.558	7.691	6.879	6.885	14,504,992	-1.04(-13.07%)
Aug 05, 2011	8.187	8.231	7.526	7.920	13,155,057	-0.08(-1.03%)
Aug 04, 2011	8.295	8.352	7.996	8.003	16,039,741	-1.06(-11.70%)
Aug 03, 2011	9.044	9.076	8.778	9.063	9,484,957	+0.16(+1.78%)
Aug 02, 2011	9.241	9.279	8.886	8.905	5,977,090	-0.21(-2.30%)

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.

Barclays Plc ADR (NY: BCS )

Historical Prices

Sections

Services

Follow Us