Dark

DLBS
Barclays Bank PLC
stock BATS

Inactive

Mar 6, 2020

243.75USD+3.642%(+8.57)1,470

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-06	213.7500	319.5000	163.5000	243.7500	+3.642%	1,470	0.000%
2020-03-05	229.5000	242.5275	215.9925	235.1850	-14.730%	409	+3.642%
2020-03-04	243.0000	275.8125	229.1250	275.8125	+13.503%	243	-11.625%
2020-03-03	258.0000	271.5000	168.0000	243.0000	-1.220%	1,128	+0.309%
2020-03-02	203.2500	250.5000	187.5000	246.0000	+17.580%	1,507	-0.915%
2020-02-28	281.2500	303.8025	198.7500	209.2200	-32.997%	1,657	+16.504%
2020-02-27	303.0000	338.2500	276.7500	312.2550	-13.833%	713	-21.939%
2020-02-26	378.0000	392.9850	331.5000	362.3850	+3.687%	413	-32.737%
2020-02-25	387.1950	387.1950	334.5075	349.5000	-9.197%	495	-30.258%
2020-02-24	399.0000	409.5000	366.0000	384.9000	-14.467%	687	-36.672%
2020-02-21	462.7500	464.0700	428.2500	450.0000	-8.432%	874	-45.833%
2020-02-20	522.0000	522.0000	467.2500	491.4375	-6.506%	275	-50.401%
2020-02-19	532.5000	532.5000	523.5000	525.6375	-0.469%	19	-53.628%
2020-02-18	539.2500	539.2500	516.8850	528.1125	-5.377%	117	-53.845%
2020-02-14	561.0000	561.0000	528.0000	558.1200	-2.228%	60	-56.327%
2020-02-13	569.0325	570.8400	568.5000	570.8400	-1.828%	23	-57.300%
2020-02-12	579.0000	582.7500	577.5000	581.4675	+4.594%	25	-58.080%
2020-02-11	545.3250	555.9300	545.2950	555.9300	+3.524%	43	-56.155%
2020-02-10	530.2500	537.9225	521.2500	537.0075	-3.167%	95	-54.610%
2020-02-07	562.5000	562.5000	545.2500	554.5725	-6.484%	40	-56.047%
2020-02-06	607.5000	607.5000	589.1925	593.0250	-2.743%	80	-58.897%
2020-02-05	582.0000	609.7500	582.0000	609.7500	+9.094%	88	-60.025%
2020-02-04	536.2500	573.3750	536.2500	558.9225	+11.218%	173	-56.389%
2020-02-03	528.0075	528.0075	502.0500	502.5450	+0.688%	20	-51.497%
2020-01-31	530.2500	530.2500	475.5000	499.1100	-9.272%	296	-51.163%
2020-01-30	536.2500	550.5000	525.0000	550.1175	-1.471%	85	-55.691%
2020-01-29	595.5000	595.5000	556.4925	558.3300	-6.995%	126	-56.343%
2020-01-28	581.3775	603.7500	581.3775	600.3225	+5.188%	208	-59.397%
2020-01-27	576.7500	600.0000	564.7500	570.7125	-9.028%	194	-57.290%
2020-01-24	657.7500	657.7500	620.2500	627.3525	-5.484%	77	-61.146%
2020-01-23	669.7500	675.0000	650.2500	663.7500	-4.321%	72	-63.277%
2020-01-22	695.2500	697.5000	693.7275	693.7275	-1.530%	16	-64.864%
2020-01-21	732.7500	732.7500	702.8850	704.5050	-5.494%	83	-65.401%
2020-01-17	763.5000	770.2500	745.4625	745.4625	+4.087%	36	-67.302%
2020-01-16	714.7500	716.2500	714.7500	716.1900	+2.240%	19	-65.966%
2020-01-15	729.0000	729.0000	700.5000	700.5000	-4.456%	47	-65.203%
2020-01-14	749.2500	749.2500	731.2500	733.1700	-2.073%	29	-66.754%
2020-01-13	757.1250	759.7500	748.6875	748.6875	+1.862%	25	-67.443%
2020-01-10	740.3250	741.1800	735.0000	735.0000	-4.648%	48	-66.837%
2020-01-09	804.3750	804.3750	770.8275	770.8275	-0.895%	76	-68.378%
2020-01-08	774.0000	780.0000	767.0325	777.7875	+4.017%	19	-68.661%
2020-01-07	735.7500	752.9550	735.7500	747.7500	+2.204%	49	-67.402%
2020-01-06	707.2500	731.6250	698.2500	731.6250	+2.147%	12	-66.684%
2020-01-03	754.5000	756.7500	693.0000	716.2500	-8.130%	39	-65.969%
2020-01-02	778.1250	798.0000	744.7500	779.6325	-4.632%	44	-68.735%
2019-12-31	816.7500	818.2500	791.7750	817.5000	+4.182%	56	-70.183%
2019-12-30	803.2500	813.0000	780.7500	784.6875	+2.916%	23	-68.937%
2019-12-27	755.0475	762.4575	754.7250	762.4575	-1.559%	9	-68.031%
2019-12-26	775.0650	775.0650	774.5325	774.5325	-1.758%	5	-68.529%
2019-12-24	810.0000	810.0000	780.7050	788.3925	-1.546%	26	-69.083%
2019-12-23	793.5000	805.5000	785.0100	800.7750	+1.341%	64	-69.561%
2019-12-20	791.2500	803.2500	790.1775	790.1775	-0.326%	40	-69.153%
2019-12-19	806.2500	806.2500	787.8750	792.7650	-1.300%	22	-69.253%
2019-12-18	780.8250	803.2050	780.8250	803.2050	+4.629%	51	-69.653%
2019-12-17	766.4925	767.6700	761.2500	767.6700	+0.744%	61	-68.248%
2019-12-16	734.2500	766.5000	732.7500	762.0000	+5.833%	172	-68.012%
2019-12-13	766.5000	766.5000	720.0000	720.0000	-7.220%	52	-66.146%
2019-12-12	706.5000	783.7500	706.5000	776.0325	+11.020%	65	-68.590%
2019-12-11	724.5000	724.5000	690.7500	699.0000	-4.672%	36	-65.129%
2019-12-10	739.8750	741.8700	725.4600	733.2600	+0.636%	41	-66.758%
2019-12-09	723.8100	728.6250	723.8100	728.6250	-0.968%	24	-66.547%
2019-12-06	744.7500	750.0000	729.2325	735.7500	+3.153%	43	-66.871%
2019-12-05	718.5000	730.0050	711.0000	713.2575	+2.857%	32	-65.826%
2019-12-04	671.2500	707.2500	671.2500	693.4425	+5.865%	34	-64.849%
2019-12-03	693.0000	699.7500	636.3000	655.0275	-11.017%	98	-62.788%
2019-12-02	746.2500	746.2500	723.0000	736.1250	+6.743%	188	-66.887%
2019-11-29	695.2500	695.2500	689.6250	689.6250	+1.759%	9	-64.655%
2019-11-27	681.7500	683.1375	677.7075	677.7075	+2.957%	12	-64.033%
2019-11-26	652.5000	662.8500	652.5000	658.2450	-2.844%	25	-62.970%
2019-11-25	668.8350	678.7500	665.2050	677.5125	-1.110%	81	-64.023%
2019-11-22	686.2500	687.7500	684.0000	685.1175	-0.763%	18	-64.422%
2019-11-21	690.0000	698.2500	675.7500	690.3825	+4.049%	54	-64.693%
2019-11-20	690.7500	690.7500	663.5175	663.5175	-5.877%	20	-63.264%
2019-11-19	708.7500	711.0000	704.9475	704.9475	-3.694%	11	-65.423%
2019-11-18	733.5000	733.5000	723.4350	731.9850	-1.882%	46	-66.700%
2019-11-15	753.0000	753.0000	738.0000	746.0250	+0.801%	43	-67.327%
2019-11-14	739.5000	771.7500	725.4000	740.1000	-5.376%	31	-67.065%
2019-11-13	777.7500	786.7500	775.5000	782.1450	-2.720%	67	-68.836%
2019-11-12	818.2500	825.7500	802.5000	804.0150	-0.648%	66	-69.683%
2019-11-11	813.8625	817.5000	802.8750	809.2575	-1.415%	68	-69.880%
2019-11-08	813.7500	826.1925	791.2500	820.8750	+3.045%	27	-70.306%
2019-11-07	760.5000	824.2500	760.5000	796.6200	+10.183%	123	-69.402%
2019-11-06	725.2575	742.5000	719.4900	723.0000	-4.393%	103	-66.286%
2019-11-05	737.2500	770.9925	737.2500	756.2175	+7.681%	119	-67.767%
2019-11-04	694.5000	704.2500	690.7500	702.2775	+7.712%	36	-65.291%
2019-11-01	632.2500	665.2500	632.2500	651.9975	+2.553%	21	-62.615%
2019-10-31	669.7500	669.7500	619.7850	635.7675	-7.672%	67	-61.661%
2019-10-30	709.5000	709.5000	684.7500	688.5975	-5.756%	65	-64.602%
2019-10-29	739.5000	739.5000	730.6575	730.6575	-0.995%	18	-66.640%
2019-10-28	732.0000	749.2500	732.0000	738.0000	+4.821%	483	-66.972%
2019-10-25	677.2500	711.0900	677.2500	704.0550	+2.231%	9	-65.379%
2019-10-24	670.0725	688.6875	670.0725	688.6875	+1.313%	25	-64.607%
2019-10-23	670.5000	679.7625	664.3575	679.7625	-0.825%	32	-64.142%
2019-10-22	691.5000	694.5000	681.1125	685.4175	-3.097%	30	-64.438%
2019-10-21	693.0000	707.3250	693.0000	707.3250	+4.573%	25	-65.539%
2019-10-18	675.0000	676.3950	660.5100	676.3950	-0.228%	16	-63.963%
2019-10-17	675.7500	677.9400	675.7500	677.9400	+1.877%	11	-64.045%
2019-10-16	675.0000	675.0000	665.4525	665.4525	-1.422%	8	-63.371%
2019-10-15	626.2500	675.0525	626.2500	675.0525	+5.265%	69	-63.892%
2019-10-14	531.0000	642.9900	531.0000	641.2875	-3.397%	31	-61.991%
2019-10-11	633.7500	663.8400	633.7500	663.8400	+10.640%	47	-63.282%
2019-10-10	547.5000	616.5000	547.5000	600.0000	+12.923%	17	-59.375%
2019-10-09	531.7500	533.2500	530.2500	531.3375	+3.961%	8	-54.125%
2019-10-08	502.5000	517.5000	489.4650	511.0950	-2.840%	19	-52.308%
2019-10-07	505.7850	526.0350	505.7850	526.0350	+5.376%	13	-53.663%
2019-10-04	525.7500	525.7500	495.0000	499.2000	-5.012%	36	-51.172%
2019-10-03	506.2500	525.5400	506.2500	525.5400	-6.593%	26	-53.619%
2019-10-02	519.0000	565.7850	519.0000	562.6350	-2.986%	65	-56.677%
2019-10-01	629.2500	632.2500	560.2500	579.9525	-2.197%	44	-57.971%
2019-09-30	619.5000	619.5000	592.9800	592.9800	-1.355%	7	-58.894%
2019-09-27	595.5000	601.1250	591.0000	601.1250	-0.868%	78	-59.451%
2019-09-26	606.7500	606.7500	606.3900	606.3900	-3.662%	6	-59.803%
2019-09-25	573.7500	629.4375	572.2500	629.4375	+11.306%	4	-61.275%
2019-09-24	608.2500	608.2500	564.7500	565.5000	-9.246%	70	-56.897%
2019-09-23	600.0000	623.1150	600.0000	623.1150	-0.345%	18	-60.882%
2019-09-20	655.5000	665.0925	625.2750	625.2750	-6.654%	25	-61.017%
2019-09-19	656.2500	669.8475	656.2500	669.8475	-2.053%	24	-63.611%
2019-09-18	674.2500	683.8875	659.6625	683.8875	-1.644%	73	-64.358%
2019-09-17	717.0000	723.0000	687.7725	695.3175	-3.028%	78	-64.944%
2019-09-16	724.5000	744.0000	707.9550	717.0300	-6.003%	38	-66.006%
2019-09-13	716.2500	764.2500	716.2500	762.8250	+12.562%	121	-68.046%
2019-09-12	647.2500	686.2500	647.2500	677.6925	+3.918%	34	-64.032%
2019-09-11	648.7500	652.1400	642.7500	652.1400	+0.060%	15	-62.623%
2019-09-10	592.3575	651.7500	592.3575	651.7500	+13.210%	52	-62.601%
2019-09-09	557.2500	575.7000	557.2500	575.7000	+12.327%	31	-57.660%
2019-09-06	522.7500	522.7500	510.0000	512.5200	-3.952%	23	-52.441%
2019-09-05	506.2500	552.7500	506.2500	533.6100	+15.350%	75	-54.321%
2019-09-04	471.8475	471.8475	462.6000	462.6000	-2.419%	24	-47.309%
2019-09-03	478.5000	487.5000	474.0675	474.0675	-0.942%	21	-48.583%
2019-08-30	495.7500	497.2500	463.5000	478.5750	+0.790%	41	-49.068%
2019-08-29	489.7500	498.0000	474.8250	474.8250	+3.617%	29	-48.665%
2019-08-28	450.0000	458.2500	444.0000	458.2500	0.000%	21	-46.809%
2019-08-27	502.5000	502.5000	458.2500	458.2500	-11.560%	101	-46.809%
2019-08-26	499.5000	518.1450	499.5000	518.1450	+2.596%	13	-52.957%
2019-08-23	544.0050	544.0050	505.0350	505.0350	-11.244%	4	-51.736%
2019-08-22	549.5100	569.0175	549.5100	569.0175	+5.171%	28	-57.163%
2019-08-21	540.0000	541.0425	523.9050	541.0425	+3.608%	19	-54.948%
2019-08-20	521.2500	536.9925	517.5000	522.2025	-7.210%	29	-53.323%
2019-08-19	567.0000	567.0000	550.5000	562.7775	+9.176%	58	-56.688%
2019-08-16	510.7500	551.2500	510.7500	515.4750	+3.431%	70	-52.714%
2019-08-15	532.5000	532.5000	479.2500	498.3750	-8.910%	94	-51.091%
2019-08-14	563.2500	580.1100	522.0000	547.1250	-11.037%	45	-55.449%
2019-08-13	606.0075	620.2125	606.0075	615.0000	+1.990%	89	-60.366%
2019-08-12	627.0000	627.0000	600.3450	603.0000	-11.639%	18	-59.577%
2019-08-09	671.6250	682.4250	671.6250	682.4250	+1.339%	5	-64.282%
2019-08-08	673.4100	673.4100	673.4100	673.4100	+1.443%	3	-63.804%
2019-08-07	578.2500	663.8325	578.2500	663.8325	-1.612%	355	-63.281%
2019-08-06	684.0000	684.0000	674.7075	674.7075	-4.195%	8	-63.873%
2019-08-05	721.5000	741.0000	704.2500	704.2500	-9.757%	61	-65.389%
2019-08-02	787.5000	795.0000	780.3900	780.3900	-3.830%	12	-68.766%
2019-08-01	881.2500	881.2500	804.7500	811.4700	-10.350%	23	-69.962%
2019-07-31	901.5000	905.1525	900.0000	905.1525	-3.489%	5	-73.071%
2019-07-30	923.2500	937.8750	923.2500	937.8750	0.000%	40	-74.010%
2019-07-29	920.2500	937.8750	920.2500	937.8750	-0.911%	19	-74.010%
2019-07-26	946.5000	946.5000	946.5000	946.5000	+0.079%	3	-74.247%
2019-07-25	937.5000	954.0000	937.5000	945.7500	+2.188%	25	-74.227%
2019-07-24	936.7500	936.7500	925.5000	925.5000	-3.078%	4	-73.663%
2019-07-23	945.0000	954.8925	945.0000	954.8925	+2.677%	297	-74.474%
2019-07-22	930.0000	930.0000	930.0000	930.0000	-0.521%	1	-73.790%
2019-07-19	934.8750	934.8750	934.8750	934.8750	+2.256%	1	-73.927%
2019-07-18	941.7675	941.7675	914.2500	914.2500	-2.088%	40	-73.339%
2019-07-17	942.8250	942.8250	933.7500	933.7500	-4.744%	8	-73.896%
2019-07-16	980.2500	980.2500	980.2500	980.2500	+1.750%	1	-75.134%
2019-07-15	958.7700	963.4275	958.7700	963.3900	-1.731%	9	-74.699%
2019-07-12	987.0000	999.7500	980.3625	980.3625	-0.907%	62	-75.137%
2019-07-11	989.3400	989.3400	989.3400	989.3400	+4.942%	1	-75.362%
2019-07-10	930.0000	942.7500	930.0000	942.7500	+2.486%	8	-74.145%
2019-07-09	908.2500	923.2050	908.2500	919.8825	+0.781%	8	-73.502%
2019-07-08	896.2500	912.7500	896.2500	912.7500	-0.855%	45	-73.295%
2019-07-05	903.7500	928.5075	903.7500	920.6250	+8.135%	21	-73.523%
2019-07-03	853.8225	855.7500	851.2500	851.3625	-3.556%	67	-71.369%
2019-07-02	882.7500	882.7500	882.7500	882.7500	-3.903%	2	-72.387%
2019-07-01	910.1250	936.0000	905.2575	918.6000	+0.931%	139	-73.465%
2019-06-28	910.1250	910.1250	910.1250	910.1250	+0.873%	2	-73.218%
2019-06-27	909.2175	915.5400	902.2500	902.2500	-2.788%	61	-72.984%
2019-06-26	907.5000	928.1250	907.5000	928.1250	+4.298%	4	-73.737%
2019-06-25	896.2500	896.2500	889.8750	889.8750	-1.372%	14	-72.609%
2019-06-24	930.0000	930.0000	900.0000	902.2500	-4.190%	11	-72.984%
2019-06-21	903.0000	941.7075	903.0000	941.7075	+4.994%	30	-74.116%
2019-06-20	910.5000	910.5000	896.9175	896.9175	-2.034%	8	-72.824%
2019-06-19	937.5000	949.5000	915.0000	915.5400	-0.956%	47	-73.376%
2019-06-18	922.5000	930.0000	912.7500	924.3750	-2.027%	16	-73.631%
2019-06-17	955.5000	955.5000	943.5000	943.5000	-0.317%	8	-74.165%
2019-06-14	954.0000	954.0000	946.5000	946.5000	-1.223%	22	-74.247%
2019-06-13	956.5125	958.2225	952.7400	958.2225	-2.097%	8	-74.562%
2019-06-12	989.3175	991.4925	978.7500	978.7500	-1.208%	23	-75.096%
2019-06-11	990.7200	990.7200	990.7200	990.7200	+0.225%	2	-75.397%
2019-06-10	981.8325	988.5000	979.1250	988.5000	+4.396%	8	-75.341%
2019-06-07	945.7500	954.0000	939.7500	946.8750	-4.374%	82	-74.257%
2019-06-06	990.1875	990.1875	990.1875	990.1875	+0.083%	4	-75.383%
2019-06-05	987.7200	989.3700	987.7200	989.3700	+0.994%	4	-75.363%
2019-06-04	971.1450	979.6350	971.1450	979.6350	+5.000%	8	-75.118%
2019-06-03	958.5750	958.5750	932.9850	932.9850	-3.828%	20	-73.874%
2019-05-31	993.7500	993.7500	970.1250	970.1250	-5.294%	16	-74.874%
2019-05-30	1,062.0000	1,062.0000	1,024.3500	1,024.3500	-3.505%	7	-76.204%
2019-05-29	1,061.5575	1,061.5575	1,061.5575	1,061.5575	-0.916%	3	-77.038%
2019-05-28	1,091.4375	1,091.4375	1,071.3750	1,071.3750	-3.740%	44	-77.249%
2019-05-24	1,116.7500	1,120.3500	1,113.0000	1,113.0000	-0.139%	8	-78.100%
2019-05-23	1,126.1475	1,126.1475	1,112.2500	1,114.5450	-4.341%	8	-78.130%
2019-05-22	1,165.1250	1,165.1250	1,165.1250	1,165.1250	-2.388%	3	-79.079%
2019-05-21	1,189.1850	1,193.6250	1,189.1850	1,193.6250	+1.305%	13	-79.579%
2019-05-20	1,181.2500	1,184.0850	1,178.2500	1,178.2500	+0.899%	35	-79.313%
2019-05-17	1,153.5000	1,167.7500	1,153.5000	1,167.7500	-0.765%	1	-79.127%
2019-05-16	1,173.4725	1,176.7500	1,173.4725	1,176.7500	+1.258%	13	-79.286%
2019-05-15	1,159.9050	1,162.1250	1,159.9050	1,162.1250	-1.588%	5	-79.025%
2019-05-14	1,168.7100	1,191.0000	1,155.7500	1,180.8750	+0.381%	23	-79.359%
2019-05-13	1,195.5000	1,195.5000	1,172.2500	1,176.3975	-1.967%	39	-79.280%
2019-05-09	1,200.0000	1,200.0000	1,200.0000	1,200.0000	-2.341%	2	-79.688%
2019-05-07	1,228.7700	1,228.7700	1,228.7700	1,228.7700	-1.185%	3	-80.163%
2019-05-06	1,245.8250	1,247.5725	1,243.5000	1,243.5000	-1.251%	8	-80.398%
2019-05-03	1,257.0000	1,259.2500	1,255.1250	1,259.2500	-0.918%	5	-80.643%
2019-05-02	1,259.2500	1,271.1750	1,259.2500	1,270.9200	+1.086%	52	-80.821%
2019-05-01	1,229.2500	1,257.2625	1,229.2500	1,257.2625	-0.336%	28	-80.613%
2019-04-30	1,263.7425	1,263.7425	1,261.5000	1,261.5000	-1.379%	5	-80.678%
2019-04-29	1,279.1400	1,279.1400	1,279.1400	1,279.1400	+2.051%	2	-80.944%
2019-04-26	1,250.2950	1,253.4300	1,250.2950	1,253.4300	-1.835%	27	-80.553%
2019-04-25	1,274.1225	1,276.8600	1,274.1225	1,276.8600	-0.788%	7	-80.910%
2019-04-24	1,287.0000	1,287.0000	1,287.0000	1,287.0000	-1.044%	1	-81.061%
2019-04-23	1,300.5750	1,300.5750	1,300.5750	1,300.5750	+0.812%	1	-81.258%
2019-04-18	1,290.8250	1,290.8250	1,290.1050	1,290.1050	-1.425%	136	-81.106%
2019-04-17	1,308.7500	1,308.7500	1,308.7500	1,308.7500	+0.282%	22	-81.375%
2019-04-16	1,305.0750	1,305.0750	1,305.0750	1,305.0750	+1.836%	2	-81.323%
2019-04-15	1,280.2875	1,281.5400	1,278.7500	1,281.5400	+0.218%	55	-80.980%
2019-04-12	1,278.7500	1,278.7500	1,278.7500	1,278.7500	+2.711%	19	-80.938%
2019-04-11	1,242.7500	1,245.0000	1,242.7500	1,245.0000	+1.716%	11	-80.422%
2019-04-10	1,231.5000	1,231.5000	1,224.0000	1,224.0000	-1.270%	7	-80.086%
2019-04-09	1,239.7500	1,239.7500	1,239.7500	1,239.7500	-0.786%	2	-80.339%
2019-04-08	1,249.5750	1,249.5750	1,249.5750	1,249.5750	+0.857%	5	-80.493%
2019-04-05	1,238.9625	1,238.9625	1,238.9625	1,238.9625	-0.814%	3	-80.326%
2019-04-04	1,254.0000	1,254.0000	1,246.5750	1,249.1250	-0.567%	29	-80.486%
2019-04-03	1,255.5000	1,256.2500	1,255.5000	1,256.2500	+1.577%	9	-80.597%
2019-04-01	1,216.9800	1,236.7500	1,216.9800	1,236.7500	+6.593%	11	-80.291%
2019-03-29	1,181.6250	1,181.6250	1,160.2500	1,160.2500	+0.194%	55	-78.992%
2019-03-28	1,158.7500	1,158.7500	1,151.2575	1,158.0000	-4.099%	18	-78.951%
2019-03-26	1,208.2500	1,208.2500	1,207.5000	1,207.5000	+1.004%	5	-79.814%
2019-03-25	1,208.2500	1,209.0000	1,194.0000	1,195.5000	-1.787%	27	-79.611%
2019-03-22	1,232.2500	1,232.2500	1,203.0000	1,217.2500	-4.736%	94	-79.975%
2019-03-21	1,268.2500	1,277.7600	1,268.2500	1,277.7600	-2.979%	27	-80.924%
2019-03-20	1,314.7500	1,317.0000	1,314.7500	1,317.0000	-0.735%	9	-81.492%
2019-03-19	1,343.2500	1,343.2500	1,326.7500	1,326.7500	+0.555%	8	-81.628%
2019-03-18	1,318.5000	1,319.4225	1,316.2500	1,319.4225	-0.721%	24	-81.526%
2019-03-14	1,330.2750	1,330.2750	1,328.2500	1,329.0000	+0.682%	8	-81.659%
2019-03-13	1,326.0000	1,326.0000	1,320.0000	1,320.0000	-0.733%	13	-81.534%
2019-03-12	1,327.5000	1,329.7500	1,327.5000	1,329.7500	-0.281%	8	-81.669%
2019-03-11	1,335.0075	1,335.0075	1,332.7500	1,333.5000	-0.726%	16	-81.721%
2019-03-08	1,342.5000	1,343.2500	1,342.5000	1,343.2500	0.000%	5	-81.854%
2019-03-07	1,341.0000	1,343.2500	1,339.8975	1,343.2500	-1.564%	17	-81.854%
2019-03-06	1,382.2500	1,382.2500	1,362.7500	1,364.5950	-3.066%	8	-82.138%
2019-03-05	1,383.7500	1,407.8400	1,383.7500	1,407.7500	+0.860%	13	-82.685%
2019-03-04	1,414.5000	1,416.7500	1,395.7500	1,395.7500	-2.104%	13	-82.536%
2019-03-01	1,407.7500	1,425.7500	1,404.7500	1,425.7500	+2.259%	31	-82.904%
2019-02-28	1,383.0000	1,394.2500	1,383.0000	1,394.2500	+2.312%	9	-82.517%
2019-02-27	1,359.0000	1,362.7500	1,359.0000	1,362.7500	+2.424%	7	-82.113%
2019-02-26	1,332.7500	1,332.7500	1,330.5000	1,330.5000	-1.717%	5	-81.680%
2019-02-25	1,353.7500	1,353.7500	1,353.7500	1,353.7500	+1.920%	9	-81.994%
2019-02-22	1,328.2500	1,328.2500	1,328.2500	1,328.2500	-2.585%	5	-81.649%
2019-02-21	1,362.0000	1,369.6800	1,362.0000	1,363.5000	+2.654%	29	-82.123%
2019-02-20	1,332.0000	1,332.0000	1,328.2500	1,328.2500	+0.778%	9	-81.649%
2019-02-19	1,317.5550	1,318.0800	1,312.2825	1,317.9975	-0.769%	85	-81.506%
2019-02-15	1,332.2325	1,332.7500	1,328.2050	1,328.2050	-0.453%	39	-81.648%
2019-02-14	1,326.0000	1,335.0000	1,326.0000	1,334.2500	-1.983%	19	-81.731%
2019-02-13	1,358.2500	1,361.2500	1,358.2500	1,361.2500	+0.673%	41	-82.094%
2019-02-12	1,338.7500	1,356.0000	1,338.7500	1,352.1450	+1.069%	24	-81.973%
2019-02-11	1,324.5000	1,337.8425	1,324.5000	1,337.8425	+1.814%	86	-81.780%
2019-02-08	1,318.5000	1,318.5000	1,314.0000	1,314.0000	-1.296%	25	-81.450%
2019-02-07	1,340.2500	1,340.2500	1,329.0000	1,331.2500	-2.312%	116	-81.690%
2019-02-06	1,356.0075	1,365.0000	1,354.5000	1,362.7500	-0.131%	23	-82.113%
2019-02-05	1,362.7575	1,365.0000	1,359.7500	1,364.5350	-1.067%	23	-82.137%
2019-02-04	1,381.5000	1,391.2500	1,379.2500	1,379.2500	+1.884%	157	-82.327%
2019-02-01	1,326.0000	1,353.7500	1,326.0000	1,353.7500	+2.382%	135	-81.994%
2019-01-31	1,328.0325	1,331.1225	1,316.2500	1,322.2500	-3.132%	35	-81.566%
2019-01-30	1,376.3100	1,379.2500	1,365.0000	1,365.0000	-1.622%	54	-82.143%
2019-01-28	1,359.0000	1,387.5000	1,359.0000	1,387.5000	+2.097%	57	-82.432%
2019-01-24	1,352.7000	1,372.5000	1,352.7000	1,359.0075	-2.633%	121	-82.064%
2019-01-23	1,395.7575	1,395.7575	1,395.7575	1,395.7575	-0.214%	2	-82.536%
2019-01-22	1,398.7500	1,398.7500	1,398.7500	1,398.7500	-1.323%	5	-82.574%
2019-01-18	1,403.2500	1,417.5000	1,403.2500	1,417.5000	+2.997%	45	-82.804%
2019-01-15	1,376.2500	1,376.2500	1,376.2500	1,376.2500	-1.082%	73	-82.289%
2019-01-10	1,372.5000	1,391.3100	1,372.5000	1,391.3100	+1.370%	37	-82.481%
2019-01-09	1,370.0550	1,372.5000	1,370.0550	1,372.5000	+1.041%	16	-82.240%
2019-01-08	1,358.3625	1,358.3625	1,358.3625	1,358.3625	+3.199%	4	-82.056%
2019-01-07	1,301.2500	1,316.2500	1,301.2500	1,316.2500	-0.181%	27	-81.481%
2019-01-04	1,297.5000	1,318.6350	1,297.5000	1,318.6350	+5.533%	33	-81.515%
2019-01-03	1,276.5000	1,276.5000	1,245.0000	1,249.5000	-6.141%	28	-80.492%
2019-01-02	1,332.0000	1,337.0775	1,330.5000	1,331.2500	-0.838%	29	-81.690%
2018-12-31	1,354.5000	1,373.2500	1,342.5000	1,342.5000	-1.757%	520	-81.844%
2018-12-28	1,369.5000	1,370.2500	1,363.5000	1,366.5075	-2.095%	36	-82.163%
2018-12-27	1,371.8250	1,395.7500	1,368.8100	1,395.7500	-1.232%	4	-82.536%
2018-12-26	1,353.7500	1,413.1575	1,352.2500	1,413.1575	+3.743%	307	-82.751%
2018-12-24	1,379.2500	1,387.5000	1,362.1725	1,362.1725	-2.595%	267	-82.106%
2018-12-21	1,387.5000	1,405.5000	1,387.5000	1,398.4650	+0.899%	88	-82.570%
2018-12-20	1,352.2500	1,386.0000	1,352.2500	1,386.0000	-0.645%	96	-82.413%
2018-12-19	1,410.0000	1,410.0000	1,395.0000	1,395.0000	-3.024%	9	-82.527%
2018-12-18	1,464.0000	1,470.0000	1,438.5000	1,438.5000	-2.342%	71	-83.055%
2018-12-17	1,479.8250	1,479.8250	1,444.1250	1,473.0000	-1.160%	48	-83.452%
2018-12-14	1,491.0000	1,491.0000	1,490.2800	1,490.2800	+0.052%	8	-83.644%
2018-12-13	1,489.5000	1,489.5000	1,489.5000	1,489.5000	-0.254%	5	-83.635%
2018-12-12	1,483.5000	1,493.2875	1,483.5000	1,493.2875	+1.261%	31	-83.677%
2018-12-11	1,456.5000	1,474.6875	1,441.5000	1,474.6875	+0.575%	408	-83.471%
2018-12-10	1,452.7500	1,466.2500	1,445.2500	1,466.2500	-1.343%	113	-83.376%
2018-12-07	1,494.0000	1,498.5000	1,478.2575	1,486.2150	+1.591%	25	-83.599%
2018-12-06	1,485.7500	1,485.7500	1,459.0500	1,462.9350	-9.486%	101	-83.338%
2018-12-04	1,557.7500	1,616.2500	1,485.7500	1,616.2500	-0.439%	96	-84.919%
2018-12-03	1,587.7500	1,633.5000	1,560.0000	1,623.3750	+0.862%	160	-84.985%
2018-11-30	1,605.7500	1,612.5000	1,602.7500	1,609.5000	-0.786%	84	-84.856%
2018-11-29	1,629.7500	1,629.7500	1,622.2500	1,622.2500	-1.755%	8	-84.975%
2018-11-28	1,650.7800	1,651.2225	1,646.2500	1,651.2225	+1.364%	21	-85.238%
2018-11-27	1,651.5000	1,651.5000	1,629.0000	1,629.0000	-1.253%	36	-85.037%
2018-11-26	1,656.5250	1,656.5250	1,644.7575	1,649.6775	-0.920%	28	-85.224%
2018-11-23	1,585.5000	1,665.0000	1,585.5000	1,665.0000	0.000%	9	-85.360%
2018-11-21	1,620.0000	1,665.0000	1,619.2500	1,665.0000	+2.163%	404	-85.360%
2018-11-20	1,643.5275	1,648.5000	1,627.5000	1,629.7500	-2.029%	50	-85.044%
2018-11-19	1,661.2500	1,666.5000	1,657.5000	1,663.5000	-0.359%	555	-85.347%
2018-11-16	1,685.6250	1,691.2500	1,667.2500	1,669.5000	-1.255%	441	-85.400%
2018-11-15	1,680.0150	1,690.7175	1,680.0150	1,690.7175	-0.208%	20	-85.583%
2018-11-14	1,726.6875	1,726.6875	1,694.2500	1,694.2500	-1.138%	15	-85.613%
2018-11-13	1,725.0000	1,725.0000	1,694.4000	1,713.7500	+0.661%	88	-85.777%
2018-11-12	1,739.2500	1,739.2500	1,702.5000	1,702.5000	-2.491%	68	-85.683%
2018-11-09	1,762.5000	1,762.5000	1,746.0000	1,746.0000	+0.562%	100	-86.040%
2018-11-08	1,745.0475	1,761.7500	1,732.5000	1,736.2500	-0.387%	523	-85.961%
2018-11-07	1,743.0000	1,743.0000	1,743.0000	1,743.0000	-1.442%	2	-86.015%
2018-11-06	1,724.9175	1,768.5000	1,698.7500	1,768.5000	+0.769%	124	-86.217%
2018-11-05	1,777.5000	1,781.2425	1,743.7500	1,755.0000	-1.123%	52	-86.111%
2018-11-02	1,726.0875	1,774.9275	1,725.0075	1,774.9275	+3.385%	44	-86.267%
2018-11-01	1,680.3750	1,725.0000	1,680.3750	1,716.8175	-1.290%	23	-85.802%
2018-10-31	1,725.0000	1,739.2500	1,701.0000	1,739.2500	+0.000%	327	-85.985%
2018-10-30	1,748.2500	1,748.2500	1,739.2425	1,739.2425	+3.112%	17	-85.985%
2018-10-29	1,685.2500	1,690.5675	1,668.7875	1,686.7500	+1.880%	40	-85.549%
2018-10-26	1,668.7500	1,676.2500	1,655.6250	1,655.6250	-2.131%	30	-85.277%
2018-10-25	1,683.7500	1,691.6700	1,683.7500	1,691.6700	+0.470%	8	-85.591%
2018-10-24	1,683.7500	1,683.7500	1,683.7500	1,683.7500	-0.839%	4	-85.523%
2018-10-23	1,710.0000	1,710.0000	1,666.5000	1,698.0000	-4.487%	38	-85.645%
2018-10-22	1,726.5000	1,777.7625	1,725.7500	1,777.7625	+1.951%	17	-86.289%
2018-10-19	1,743.7500	1,743.7500	1,743.7500	1,743.7500	+1.751%	7	-86.022%
2018-10-18	1,717.5000	1,717.5000	1,713.7500	1,713.7500	+0.175%	11	-85.777%
2018-10-17	1,713.0300	1,718.2500	1,698.7500	1,710.7500	+2.058%	16	-85.752%
2018-10-16	1,704.0000	1,705.1250	1,652.2800	1,676.2500	-1.585%	26	-85.459%
2018-10-15	1,679.2500	1,704.7500	1,679.2500	1,703.2500	-0.153%	17	-85.689%
2018-10-12	1,691.2500	1,705.8525	1,650.7500	1,705.8525	+1.088%	64	-85.711%
2018-10-11	1,725.0000	1,735.5000	1,674.0000	1,687.5000	-3.640%	118	-85.556%
2018-10-10	1,744.5000	1,799.9250	1,737.3825	1,751.2500	+0.129%	137	-86.081%
2018-10-09	1,762.5000	1,762.5000	1,728.7500	1,749.0000	-1.989%	142	-86.063%
2018-10-08	1,758.7500	1,800.0000	1,749.7500	1,784.4900	+2.029%	320	-86.341%
2018-10-05	1,761.7500	1,770.0000	1,743.7500	1,749.0075	+0.302%	148	-86.064%
2018-10-04	1,703.4750	1,743.7500	1,703.4750	1,743.7500	+1.528%	58	-86.022%
2018-10-03	1,650.0000	1,717.5000	1,612.1250	1,717.5000	+5.046%	93	-85.808%
2018-10-02	1,553.2575	1,635.0000	1,553.2575	1,635.0000	-0.413%	49	-85.092%
2018-10-01	1,618.7700	1,642.5000	1,618.5000	1,641.7800	+0.692%	126	-85.153%
2018-09-28	1,530.7500	1,630.5000	1,530.7500	1,630.5000	+1.447%	220	-85.051%
2018-09-27	1,617.7500	1,623.0000	1,530.7500	1,607.2500	-0.557%	98	-84.834%
2018-09-26	1,611.7650	1,641.7500	1,589.1300	1,616.2500	-1.822%	87	-84.919%
2018-09-25	1,631.2500	1,646.2500	1,605.7650	1,646.2500	+1.339%	55	-85.194%
2018-09-24	1,623.7500	1,631.1150	1,588.5075	1,624.5000	+0.089%	51	-84.995%
2018-09-21	1,627.5000	1,627.5000	1,621.5000	1,623.0525	-0.273%	11	-84.982%
2018-09-20	1,620.0000	1,636.5000	1,592.8875	1,627.5000	+0.138%	57	-85.023%
2018-09-19	1,612.5000	1,646.2500	1,612.5000	1,625.2575	+1.262%	56	-85.002%
2018-09-18	1,589.2500	1,605.0000	1,556.2500	1,605.0000	+2.540%	63	-84.813%
2018-09-17	1,581.7500	1,587.0000	1,522.9500	1,565.2500	+0.337%	62	-84.427%
2018-09-14	1,552.5000	1,575.0000	1,552.5000	1,560.0000	+1.961%	70	-84.375%
2018-09-13	1,552.5000	1,552.5000	1,495.1400	1,530.0000	-0.196%	61	-84.069%
2018-09-12	1,533.0000	1,533.0000	1,533.0000	1,533.0000	+0.113%	14	-84.100%
2018-09-11	1,536.0000	1,558.5000	1,531.2675	1,531.2675	+0.824%	22	-84.082%
2018-09-10	1,389.0000	1,518.7500	1,111.5000	1,518.7500	-0.197%	49	-83.951%
2018-09-07	1,523.2500	1,534.3500	1,520.2500	1,521.7500	-0.607%	30	-83.982%
2018-09-06	1,531.0500	1,531.0500	1,531.0500	1,531.0500	+2.019%	7	-84.080%
2018-09-05	1,500.7500	1,500.7500	1,500.7500	1,500.7500	+0.553%	7	-83.758%
2018-09-04	1,488.0000	1,500.0000	1,461.2550	1,492.5000	+2.156%	63	-83.668%
2018-08-31	1,425.0000	1,467.0000	1,425.0000	1,461.0000	+0.861%	1,236	-83.316%
2018-08-30	1,453.6425	1,453.6425	1,448.5350	1,448.5350	-1.960%	10	-83.173%
2018-08-29	1,477.5000	1,477.5000	1,477.5000	1,477.5000	+0.459%	1	-83.503%

.dark-mode .Jmqv2X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jmqv2X{ color: #333333; background-color: white; border: 2px solid #333333; }DLBSBarclays Bank PLCstock BATS

DLBS
Barclays Bank PLC
stock BATS