Barclays Plc ADR (NY: BCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.671	6.768	6.570	6.759	13,842,218	-0.12(-1.79%)
Feb 27, 2020	6.908	7.066	6.820	6.882	11,492,291	-0.26(-3.67%)
Feb 26, 2020	7.237	7.264	7.119	7.144	6,284,755	-0.03(-0.47%)
Feb 25, 2020	7.373	7.382	7.153	7.178	6,588,842	-0.18(-2.42%)
Feb 24, 2020	7.399	7.462	7.335	7.356	9,374,742	-0.51(-6.47%)
Feb 21, 2020	7.904	7.904	7.806	7.865	5,852,527	-0.04(-0.54%)
Feb 20, 2020	7.831	8.001	7.827	7.908	9,238,720	+0.20(+2.64%)
Feb 19, 2020	7.721	7.747	7.687	7.704	5,287,952	+0.00(+0.00%)
Feb 18, 2020	7.755	7.764	7.670	7.704	3,244,072	+0.00(+0.00%)
Feb 14, 2020	7.755	7.759	7.679	7.704	2,587,831	-0.06(-0.76%)
Feb 13, 2020	7.704	7.797	7.679	7.764	4,469,605	-0.05(-0.65%)
Feb 12, 2020	7.874	7.891	7.789	7.814	6,005,822	-0.01(-0.11%)
Feb 11, 2020	7.831	7.874	7.806	7.823	5,328,796	+0.10(+1.32%)
Feb 10, 2020	7.730	7.755	7.687	7.721	3,228,296	+0.03(+0.33%)
Feb 07, 2020	7.704	7.725	7.662	7.696	3,695,117	-0.01(-0.11%)
Feb 06, 2020	7.747	7.764	7.696	7.704	2,356,032	+0.08(+1.11%)
Feb 05, 2020	7.602	7.636	7.568	7.619	2,476,146	+0.09(+1.24%)
Feb 04, 2020	7.568	7.619	7.526	7.526	4,924,464	+0.09(+1.26%)
Feb 03, 2020	7.458	7.534	7.433	7.433	3,127,796	-0.03(-0.45%)
Jan 31, 2020	7.517	7.526	7.441	7.467	2,764,973	-0.19(-2.44%)
Jan 30, 2020	7.517	7.662	7.517	7.653	3,359,275	+0.11(+1.46%)
Jan 29, 2020	7.534	7.590	7.526	7.543	2,461,736	-0.03(-0.34%)
Jan 28, 2020	7.526	7.585	7.500	7.568	2,333,820	+0.07(+0.91%)
Jan 27, 2020	7.517	7.560	7.488	7.500	3,681,209	-0.14(-1.78%)
Jan 24, 2020	7.780	7.780	7.602	7.636	4,703,519	-0.02(-0.22%)
Jan 23, 2020	7.721	7.721	7.577	7.653	8,021,261	-0.12(-1.53%)
Jan 22, 2020	7.780	7.797	7.747	7.772	3,947,868	+0.10(+1.33%)
Jan 21, 2020	7.738	7.742	7.670	7.670	2,390,285	-0.07(-0.88%)
Jan 17, 2020	7.789	7.797	7.717	7.738	4,064,369	-0.12(-1.51%)
Jan 16, 2020	7.814	7.882	7.780	7.857	3,766,781	+0.03(+0.32%)
Jan 15, 2020	7.865	7.874	7.806	7.831	3,547,900	-0.11(-1.39%)
Jan 14, 2020	7.959	7.993	7.933	7.942	3,730,239	-0.05(-0.64%)
Jan 13, 2020	7.967	7.993	7.925	7.993	4,251,370	+0.01(+0.11%)
Jan 10, 2020	8.018	8.022	7.967	7.984	3,656,223	-0.08(-1.05%)
Jan 09, 2020	8.094	8.103	8.027	8.069	3,103,926	-0.02(-0.21%)
Jan 08, 2020	8.077	8.120	8.035	8.086	4,386,875	+0.02(+0.21%)
Jan 07, 2020	8.120	8.145	8.069	8.069	4,288,179	+0.02(+0.21%)
Jan 06, 2020	7.950	8.069	7.950	8.052	2,610,396	-0.02(-0.21%)
Jan 03, 2020	8.077	8.128	8.060	8.069	3,853,755	-0.21(-2.56%)
Jan 02, 2020	8.222	8.281	8.188	8.281	3,697,903	+0.20(+2.52%)
Dec 31, 2019	8.044	8.077	8.001	8.077	2,490,951	+0.08(+1.06%)
Dec 30, 2019	8.060	8.065	7.984	7.993	2,278,227	-0.03(-0.32%)
Dec 27, 2019	8.069	8.077	8.001	8.018	2,577,931	+0.03(+0.32%)
Dec 26, 2019	7.976	8.018	7.967	7.993	1,266,696	+0.03(+0.43%)
Dec 24, 2019	7.891	8.010	7.891	7.959	1,897,530	+0.07(+0.86%)
Dec 23, 2019	7.874	7.908	7.848	7.891	2,988,490	+0.03(+0.32%)
Dec 20, 2019	7.908	7.967	7.857	7.865	7,086,747	-0.25(-3.03%)
Dec 19, 2019	8.103	8.128	8.052	8.111	5,143,546	-0.11(-1.34%)
Dec 18, 2019	8.188	8.222	8.154	8.222	4,947,577	-0.10(-1.22%)
Dec 17, 2019	8.256	8.366	8.256	8.323	4,803,191	-0.28(-3.25%)
Dec 16, 2019	8.663	8.671	8.561	8.604	8,567,620	+0.34(+4.11%)
Dec 13, 2019	8.315	8.383	8.222	8.264	13,320,430	+0.56(+7.27%)
Dec 12, 2019	7.636	7.713	7.551	7.704	8,199,020	+0.09(+1.23%)
Dec 11, 2019	7.509	7.645	7.500	7.611	5,708,765	+0.03(+0.45%)
Dec 10, 2019	7.517	7.602	7.500	7.577	2,490,464	-0.04(-0.56%)
Dec 09, 2019	7.628	7.653	7.602	7.619	3,233,285	+0.07(+0.90%)
Dec 06, 2019	7.543	7.568	7.500	7.551	2,429,900	+0.10(+1.37%)
Dec 05, 2019	7.475	7.492	7.433	7.450	3,471,539	+0.08(+1.04%)
Dec 04, 2019	7.348	7.433	7.322	7.373	4,578,171	+0.04(+0.58%)
Dec 03, 2019	7.288	7.331	7.237	7.331	3,327,902	-0.08(-1.03%)