Barclays Plc ADR (NY: BCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.290	3.413	3.160	3.172	0	-0.59(-15.60%)
Feb 26, 2009	4.006	4.036	3.635	3.759	13,238,254	+0.10(+2.70%)
Feb 25, 2009	3.703	3.857	3.580	3.660	9,583,198	-0.17(-4.51%)
Feb 24, 2009	3.456	3.864	3.413	3.833	6,254,180	+0.52(+15.86%)
Feb 23, 2009	3.746	3.753	3.246	3.308	6,021,969	-0.10(-3.07%)
Feb 20, 2009	3.364	3.549	3.240	3.413	0	+0.01(+0.36%)
Feb 19, 2009	3.648	3.703	3.358	3.401	5,206,251	+0.12(+3.57%)
Feb 18, 2009	3.413	3.438	3.197	3.283	6,150,639	-0.08(-2.39%)
Feb 17, 2009	3.432	3.456	3.333	3.364	3,802,701	-0.23(-6.52%)
Feb 13, 2009	3.580	3.685	3.469	3.598	0	-0.26(-6.72%)
Feb 12, 2009	3.709	4.012	3.598	3.857	6,432,793	-0.02(-0.48%)
Feb 11, 2009	4.024	4.080	3.759	3.876	6,902,412	+0.04(+1.13%)
Feb 10, 2009	4.345	4.382	3.783	3.833	12,191,134	-0.48(-11.16%)
Feb 09, 2009	4.394	4.431	4.228	4.314	15,435,039	+0.43(+11.13%)
Feb 06, 2009	3.962	4.043	3.790	3.882	0	+0.12(+3.11%)
Feb 05, 2009	3.586	3.783	3.438	3.765	6,830,999	+0.36(+10.51%)
Feb 04, 2009	3.518	3.648	3.370	3.407	4,991,111	+0.03(+0.91%)
Feb 03, 2009	3.388	3.425	3.228	3.376	4,140,856	+0.04(+1.11%)