Barclays Plc ADR (NY: BCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	6.132	6.165	6.054	6.108	6,273,165	-0.12(-1.97%)
Jul 30, 2019	6.238	6.255	6.205	6.230	3,614,093	-0.11(-1.80%)
Jul 29, 2019	6.401	6.410	6.336	6.344	2,071,608	-0.08(-1.27%)
Jul 26, 2019	6.450	6.463	6.410	6.426	2,310,922	+0.03(+0.51%)
Jul 25, 2019	6.467	6.548	6.393	6.393	3,954,242	-0.12(-1.88%)
Jul 24, 2019	6.483	6.516	6.475	6.516	2,204,776	+0.06(+0.89%)
Jul 23, 2019	6.475	6.516	6.459	6.459	2,494,413	+0.07(+1.15%)
Jul 22, 2019	6.377	6.385	6.336	6.385	1,637,437	+0.04(+0.64%)
Jul 19, 2019	6.320	6.348	6.312	6.344	1,661,698	-0.02(-0.38%)
Jul 18, 2019	6.344	6.377	6.336	6.369	1,363,395	+0.07(+1.17%)
Jul 17, 2019	6.312	6.320	6.279	6.295	1,252,790	-0.07(-1.15%)
Jul 16, 2019	6.352	6.393	6.344	6.369	1,522,492	+0.00(+0.00%)
Jul 15, 2019	6.385	6.418	6.357	6.369	3,037,701	-0.06(-0.89%)
Jul 12, 2019	6.442	6.450	6.410	6.426	1,376,829	-0.03(-0.51%)
Jul 11, 2019	6.426	6.483	6.410	6.459	2,747,381	+0.11(+1.67%)
Jul 10, 2019	6.426	6.446	6.344	6.352	1,777,856	+0.02(+0.39%)
Jul 09, 2019	6.328	6.369	6.295	6.328	4,106,239	-0.04(-0.64%)
Jul 08, 2019	6.352	6.393	6.328	6.369	1,651,199	-0.03(-0.51%)
Jul 05, 2019	6.410	6.438	6.377	6.401	1,785,885	+0.07(+1.16%)
Jul 03, 2019	6.303	6.336	6.295	6.328	1,256,194	+0.04(+0.65%)
Jul 02, 2019	6.320	6.336	6.271	6.287	2,073,074	+0.02(+0.26%)
Jul 01, 2019	6.303	6.320	6.246	6.271	2,300,451	+0.06(+0.92%)
Jun 28, 2019	6.189	6.230	6.165	6.214	1,995,557	+0.00(+0.00%)
Jun 27, 2019	6.205	6.230	6.189	6.214	1,335,574	+0.06(+0.93%)
Jun 26, 2019	6.148	6.173	6.131	6.157	1,684,710	+0.08(+1.34%)
Jun 25, 2019	6.099	6.108	6.050	6.075	2,458,313	-0.07(-1.06%)
Jun 24, 2019	6.165	6.197	6.132	6.140	2,273,077	-0.02(-0.27%)
Jun 21, 2019	6.189	6.210	6.144	6.157	3,043,794	-0.09(-1.44%)
Jun 20, 2019	6.255	6.255	6.205	6.246	1,971,572	+0.00(+0.00%)
Jun 19, 2019	6.295	6.328	6.246	6.246	2,136,575	+0.04(+0.66%)
Jun 18, 2019	6.148	6.230	6.140	6.205	2,812,116	+0.08(+1.33%)
Jun 17, 2019	6.148	6.181	6.116	6.124	2,016,333	-0.02(-0.27%)
Jun 14, 2019	6.124	6.148	6.103	6.140	2,842,818	-0.05(-0.79%)
Jun 13, 2019	6.173	6.197	6.157	6.189	2,103,869	+0.00(+0.00%)
Jun 12, 2019	6.246	6.255	6.181	6.189	2,821,864	-0.11(-1.69%)
Jun 11, 2019	6.303	6.312	6.263	6.295	2,547,358	+0.01(+0.13%)
Jun 10, 2019	6.279	6.344	6.279	6.287	2,181,516	+0.03(+0.52%)
Jun 07, 2019	6.263	6.299	6.238	6.255	1,698,930	+0.01(+0.13%)
Jun 06, 2019	6.263	6.271	6.189	6.246	2,307,103	-0.05(-0.78%)
Jun 05, 2019	6.328	6.328	6.250	6.295	2,708,018	-0.09(-1.41%)
Jun 04, 2019	6.303	6.393	6.287	6.385	2,904,883	+0.24(+3.85%)
Jun 03, 2019	6.108	6.181	6.099	6.148	2,704,595	+0.05(+0.80%)
May 31, 2019	6.108	6.148	6.083	6.099	3,020,769	-0.06(-0.93%)
May 30, 2019	6.205	6.230	6.124	6.157	3,023,351	-0.09(-1.44%)
May 29, 2019	6.189	6.246	6.165	6.246	2,849,523	+0.07(+1.06%)
May 28, 2019	6.189	6.230	6.173	6.181	5,742,311	-0.05(-0.79%)
May 24, 2019	6.214	6.271	6.152	6.230	5,233,224	+0.04(+0.66%)
May 23, 2019	6.132	6.214	6.116	6.189	4,006,577	-0.12(-1.94%)
May 22, 2019	6.336	6.357	6.287	6.312	4,132,545	-0.21(-3.25%)
May 21, 2019	6.524	6.565	6.491	6.524	3,076,202	+0.04(+0.63%)
May 20, 2019	6.467	6.508	6.450	6.483	2,578,921	-0.07(-1.00%)
May 17, 2019	6.532	6.606	6.532	6.548	2,872,946	-0.15(-2.20%)
May 16, 2019	6.663	6.712	6.663	6.695	2,371,529	+0.03(+0.49%)
May 15, 2019	6.614	6.695	6.581	6.663	3,224,042	+0.04(+0.62%)
May 14, 2019	6.597	6.638	6.573	6.622	2,185,270	+0.11(+1.63%)
May 13, 2019	6.581	6.597	6.491	6.516	3,719,996	-0.24(-3.62%)
May 10, 2019	6.736	6.769	6.655	6.761	4,831,761	+0.06(+0.85%)
May 09, 2019	6.646	6.720	6.626	6.704	2,611,359	-0.04(-0.61%)
May 08, 2019	6.687	6.777	6.683	6.744	4,020,223	-0.02(-0.24%)
May 07, 2019	6.810	6.826	6.728	6.761	3,731,349	-0.17(-2.47%)
May 06, 2019	6.802	6.957	6.802	6.932	2,552,095	-0.10(-1.39%)
May 03, 2019	6.957	7.030	6.932	7.030	2,071,489	+0.06(+0.82%)
May 02, 2019	6.989	7.006	6.940	6.973	2,043,730	+0.05(+0.71%)