Barclays Plc ADR (NY: BCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.219	3.339	3.092	3.104	0	-0.57(-15.60%)
Feb 26, 2009	3.919	3.949	3.557	3.677	13,530,933	+0.10(+2.70%)
Feb 25, 2009	3.623	3.774	3.502	3.581	9,795,069	-0.17(-4.51%)
Feb 24, 2009	3.382	3.780	3.339	3.750	6,392,452	+0.51(+15.86%)
Feb 23, 2009	3.665	3.671	3.176	3.237	6,155,106	-0.10(-3.07%)
Feb 20, 2009	3.291	3.472	3.170	3.339	0	+0.01(+0.36%)
Feb 19, 2009	3.569	3.623	3.285	3.327	5,321,354	+0.11(+3.57%)
Feb 18, 2009	3.339	3.363	3.128	3.212	6,286,622	-0.08(-2.39%)
Feb 17, 2009	3.357	3.381	3.261	3.291	3,886,774	-0.23(-6.52%)
Feb 13, 2009	3.502	3.605	3.394	3.520	0	-0.25(-6.72%)
Feb 12, 2009	3.629	3.925	3.520	3.774	6,575,013	-0.02(-0.48%)
Feb 11, 2009	3.937	3.991	3.677	3.792	7,055,015	+0.04(+1.13%)
Feb 10, 2009	4.251	4.287	3.702	3.750	12,460,663	-0.47(-11.16%)
Feb 09, 2009	4.299	4.336	4.136	4.221	15,776,287	+0.42(+11.13%)
Feb 06, 2009	3.877	3.955	3.708	3.798	0	+0.11(+3.11%)
Feb 05, 2009	3.508	3.702	3.363	3.683	6,982,023	+0.35(+10.51%)
Feb 04, 2009	3.442	3.569	3.297	3.333	5,101,458	+0.03(+0.91%)
Feb 03, 2009	3.315	3.351	3.158	3.303	4,232,405	+0.04(+1.11%)
Feb 02, 2009	3.237	3.376	3.200	3.267	5,595,453	-0.18(-5.25%)
Jan 30, 2009	3.834	3.840	3.430	3.448	0	+0.04(+1.24%)
Jan 29, 2009	3.508	3.557	3.339	3.406	6,632,205	-0.47(-12.15%)
Jan 28, 2009	3.810	3.883	3.665	3.877	12,811,682	+0.73(+23.22%)
Jan 27, 2009	3.261	3.369	3.086	3.146	12,514,755	+0.07(+2.16%)
Jan 26, 2009	2.911	3.140	2.868	3.080	30,247,206	+1.23(+66.12%)
Jan 23, 2009	1.661	1.944	1.661	1.854	0	-0.19(-9.44%)
Jan 22, 2009	2.162	2.234	1.956	2.047	14,150,181	-0.46(-18.31%)
Jan 21, 2009	2.246	2.687	1.929	2.506	29,158,080	-0.01(-0.24%)
Jan 20, 2009	2.621	2.929	2.421	2.512	25,427,914	-1.87(-42.62%)
Jan 16, 2009	4.770	4.964	3.448	4.378	30,781,536	-0.69(-13.69%)
Jan 15, 2009	4.849	5.072	4.535	5.072	3,122,297	+0.07(+1.45%)
Jan 14, 2009	5.145	5.223	4.921	5.000	3,183,543	-0.85(-14.55%)
Jan 13, 2009	5.863	5.960	5.750	5.851	1,857,278	-0.72(-10.94%)
Jan 12, 2009	6.757	6.866	6.497	6.570	1,714,255	+0.08(+1.21%)
Jan 09, 2009	6.691	6.697	6.427	6.491	1,723,054	-0.13(-2.01%)
Jan 08, 2009	6.503	6.654	6.449	6.624	1,602,756	+0.30(+4.68%)
Jan 07, 2009	6.280	6.413	6.202	6.328	1,293,832	+0.23(+3.76%)
Jan 06, 2009	5.773	6.153	5.495	6.099	2,399,231	+0.19(+3.27%)
Jan 05, 2009	5.652	5.912	5.646	5.906	1,024,196	+0.22(+3.82%)
Jan 02, 2009	5.477	5.767	5.435	5.688	0	-0.23(-3.88%)
Jan 01, 2009	5.368	5.918	5.217	5.918	0	+0.00(+0.00%)
Dec 31, 2008	5.368	5.918	5.217	5.918	1,515,007	+0.63(+11.87%)
Dec 30, 2008	5.253	5.314	5.151	5.290	1,374,158	+0.00(+0.00%)
Dec 29, 2008	5.205	5.368	5.181	5.290	1,169,657	+0.10(+1.98%)
Dec 26, 2008	5.030	5.241	5.030	5.187	0	-0.01(-0.12%)
Dec 24, 2008	5.078	5.211	5.048	5.193	545,288	+0.07(+1.42%)
Dec 23, 2008	5.247	5.296	5.054	5.121	2,231,636	-0.10(-1.85%)
Dec 22, 2008	5.187	5.266	5.133	5.217	1,639,743	-0.12(-2.26%)
Dec 19, 2008	5.078	5.339	5.054	5.338	1,535,503	+0.24(+4.62%)
Dec 18, 2008	5.247	5.278	5.072	5.103	2,480,741	-0.57(-10.11%)
Dec 17, 2008	5.410	5.676	5.241	5.676	2,764,333	-0.25(-4.18%)
Dec 16, 2008	5.308	5.978	5.308	5.924	2,936,662	+0.51(+9.36%)
Dec 15, 2008	5.525	5.549	5.266	5.417	1,479,129	-0.12(-2.18%)
Dec 12, 2008	5.199	5.537	5.181	5.537	0	-0.34(-5.76%)
Dec 11, 2008	5.688	5.918	5.574	5.875	2,000,153	+0.33(+5.88%)
Dec 10, 2008	5.598	5.646	5.435	5.549	1,382,498	+0.11(+2.00%)
Dec 09, 2008	5.845	6.008	5.441	5.441	2,031,462	-0.45(-7.59%)
Dec 08, 2008	5.555	5.888	5.519	5.888	2,799,264	+0.46(+8.45%)
Dec 05, 2008	5.109	5.435	4.849	5.429	0	+0.33(+6.39%)
Dec 04, 2008	5.284	5.397	5.042	5.103	1,693,245	-0.69(-11.89%)
Dec 03, 2008	5.235	5.791	5.060	5.791	2,304,502	-0.01(-0.10%)
Dec 02, 2008	5.561	5.797	5.374	5.797	1,359,244	+0.36(+6.67%)