Barclays Plc ADR (NY: BCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	13.22	13.67	13.22	13.42	209,480	+0.41(+3.14%)
Feb 27, 2003	13.10	13.10	12.72	13.01	360,676	-0.08(-0.62%)
Feb 26, 2003	13.06	13.28	12.96	13.10	277,535	-0.79(-5.71%)
Feb 25, 2003	13.67	13.94	13.37	13.89	356,391	+0.06(+0.46%)
Feb 24, 2003	14.06	14.23	13.83	13.83	149,310	-0.32(-2.23%)
Feb 21, 2003	13.97	14.31	13.77	14.14	251,479	-0.09(-0.66%)
Feb 20, 2003	14.06	14.41	13.97	14.23	172,967	-0.09(-0.65%)
Feb 19, 2003	14.58	14.58	14.29	14.33	183,595	-0.11(-0.77%)
Feb 18, 2003	14.25	14.57	14.24	14.44	224,565	+0.31(+2.19%)
Feb 14, 2003	13.85	14.38	13.73	14.13	248,222	+0.07(+0.50%)
Feb 13, 2003	13.80	14.23	13.72	14.06	538,786	+1.05(+8.07%)
Feb 12, 2003	13.27	13.32	12.96	13.01	216,337	-0.40(-3.00%)
Feb 11, 2003	13.31	13.54	13.15	13.41	174,338	+0.14(+1.05%)
Feb 10, 2003	13.48	13.48	13.11	13.27	126,339	-0.27(-2.02%)
Feb 07, 2003	13.85	13.89	13.50	13.55	181,709	-0.08(-0.56%)
Feb 06, 2003	13.99	14.01	13.49	13.62	366,333	-0.47(-3.31%)
Feb 05, 2003	14.13	14.38	13.92	14.09	273,764	+0.09(+0.63%)
Feb 04, 2003	14.06	14.20	13.90	14.00	474,331	-0.06(-0.42%)
Feb 03, 2003	14.23	14.40	13.91	14.06	377,133	+0.05(+0.37%)
Jan 31, 2003	13.44	14.15	13.30	14.01	596,042	+0.53(+3.94%)
Jan 30, 2003	13.56	13.64	13.36	13.48	345,077	+0.54(+4.15%)
Jan 29, 2003	13.17	13.17	12.58	12.94	424,960	-0.17(-1.29%)
Jan 28, 2003	13.32	13.32	12.78	13.11	446,388	-0.13(-1.01%)
Jan 27, 2003	13.18	13.44	12.95	13.24	397,361	-0.22(-1.65%)
Jan 24, 2003	13.83	13.83	13.36	13.46	250,450	+0.04(+0.30%)
Jan 23, 2003	13.71	13.78	13.27	13.42	234,679	+0.12(+0.88%)
Jan 22, 2003	13.25	13.51	13.24	13.31	170,910	+0.15(+1.15%)
Jan 21, 2003	13.32	13.56	13.13	13.15	500,216	-0.64(-4.65%)
Jan 17, 2003	13.85	13.97	13.75	13.80	197,137	-0.17(-1.25%)
Jan 16, 2003	14.06	14.12	13.85	13.97	283,707	-0.22(-1.56%)
Jan 15, 2003	14.58	14.58	14.18	14.19	311,649	-0.57(-3.83%)
Jan 14, 2003	14.70	14.84	14.55	14.76	200,737	-0.16(-1.09%)
Jan 13, 2003	14.98	15.04	14.60	14.92	664,954	+0.05(+0.31%)
Jan 10, 2003	14.85	15.09	14.76	14.88	185,823	+0.22(+1.51%)
Jan 09, 2003	14.61	14.79	14.55	14.65	177,252	+0.31(+2.16%)
Jan 08, 2003	14.20	14.50	14.09	14.34	212,223	+0.05(+0.37%)
Jan 07, 2003	14.25	14.46	13.94	14.29	337,534	-0.67(-4.48%)
Jan 06, 2003	14.70	14.96	14.26	14.96	319,363	-0.03(-0.19%)
Jan 03, 2003	14.91	15.08	14.78	14.99	192,338	+0.18(+1.18%)
Jan 02, 2003	14.53	14.87	14.52	14.82	164,910	+0.41(+2.83%)
Dec 31, 2002	14.29	14.41	14.15	14.41	148,453	+0.26(+1.86%)
Dec 30, 2002	14.23	14.26	13.97	14.15	273,250	+0.10(+0.71%)
Dec 27, 2002	14.17	14.26	13.94	14.05	244,622	-0.13(-0.91%)
Dec 26, 2002	14.23	14.47	14.12	14.18	158,910	-0.02(-0.12%)
Dec 24, 2002	14.18	14.35	14.13	14.19	95,997	-0.06(-0.45%)
Dec 23, 2002	14.18	14.30	13.85	14.26	221,651	+0.20(+1.41%)
Dec 20, 2002	13.88	14.17	13.77	14.06	247,879	+0.09(+0.63%)
Dec 19, 2002	14.08	14.39	13.74	13.97	324,334	-0.27(-1.88%)
Dec 18, 2002	14.49	14.55	14.12	14.24	478,788	-0.37(-2.56%)
Dec 17, 2002	14.64	14.88	14.44	14.61	167,481	-0.38(-2.53%)
Dec 16, 2002	14.55	15.04	14.51	14.99	340,791	+1.23(+8.90%)
Dec 13, 2002	14.01	14.18	13.77	13.77	240,508	-0.58(-4.07%)
Dec 12, 2002	14.26	14.68	14.15	14.35	396,675	+0.05(+0.37%)
Dec 11, 2002	14.40	14.67	14.00	14.30	307,363	-0.27(-1.84%)
Dec 10, 2002	14.55	14.64	14.16	14.57	226,965	-0.11(-0.72%)
Dec 09, 2002	14.64	14.86	14.49	14.67	187,195	-0.38(-2.52%)
Dec 06, 2002	14.76	15.28	14.76	15.05	202,109	-0.21(-1.38%)
Dec 05, 2002	15.60	15.81	15.10	15.26	350,048	-0.31(-2.02%)
Dec 04, 2002	15.52	15.60	15.16	15.58	226,622	-0.26(-1.62%)
Dec 03, 2002	15.66	16.02	15.49	15.83	344,219	-0.73(-4.44%)