Dark

DTYS
Barclays Bank PLC
stock BATS

Inactive

Mar 9, 2020

120.00USD+7.143%(+8.00)9,367

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
2020-03-09	104.2500	120.0000	95.2500	120.0000	+7.143%	9,367	0.000%
2020-03-06	98.0000	112.0000	91.2500	112.0000	+2.989%	15,441	+7.143%
2020-03-05	112.2500	115.1950	106.7500	108.7500	-8.805%	5,153	+10.345%
2020-03-04	115.7500	120.7500	106.2500	119.2500	+8.654%	7,610	+0.629%
2020-03-03	137.5000	141.0150	92.5000	109.7525	-12.198%	21,441	+9.337%
2020-03-02	117.5000	139.5000	111.7500	125.0000	+1.833%	14,290	-4.000%
2020-02-28	136.7500	140.5000	120.0000	122.7500	-23.520%	29,202	-2.240%
2020-02-27	156.0000	172.7500	148.7175	160.5000	-9.958%	12,227	-25.234%
2020-02-26	180.9000	186.0050	166.7500	178.2500	+1.106%	7,288	-32.679%
2020-02-25	186.5000	186.5000	170.0000	176.3000	-4.315%	15,659	-31.934%
2020-02-24	187.7500	192.5000	181.7500	184.2500	-13.045%	13,931	-34.871%
2020-02-21	222.5000	222.5000	204.1875	211.8900	-5.564%	3,184	-43.367%
2020-02-20	230.1600	230.1600	221.2500	224.3750	-4.436%	2,593	-46.518%
2020-02-19	236.0000	237.5000	234.3500	234.7900	+1.414%	230	-48.890%
2020-02-18	232.5000	234.0050	227.3250	231.5175	-3.283%	1,248	-48.168%
2020-02-14	238.0000	239.5000	234.0000	239.3750	-2.146%	591	-49.869%
2020-02-13	245.0000	246.0000	241.1725	244.6250	-1.361%	603	-50.945%
2020-02-12	245.7500	248.8050	245.7500	248.0000	+4.020%	861	-51.613%
2020-02-11	248.5000	248.5000	235.0000	238.4150	+3.098%	520	-49.668%
2020-02-10	231.0000	233.7500	226.8750	231.2500	-3.040%	595	-48.108%
2020-02-07	240.7500	241.2700	236.0000	238.5000	-5.088%	725	-49.686%
2020-02-06	256.7500	256.7500	250.4675	251.2850	-0.365%	913	-52.245%
2020-02-05	253.2500	262.0000	248.4675	252.2050	+5.467%	1,094	-52.420%
2020-02-04	237.2500	243.0000	237.2500	239.1325	+8.117%	904	-49.819%
2020-02-03	224.5000	232.2500	219.8600	221.1800	+2.501%	1,772	-45.746%
2020-01-31	226.7500	230.0000	214.2525	215.7825	-7.439%	2,821	-44.388%
2020-01-30	231.0000	233.7500	222.5000	233.1250	-1.491%	2,001	-48.525%
2020-01-29	246.5000	246.5000	235.5000	236.6525	-5.810%	632	-49.293%
2020-01-28	244.5000	253.7475	243.2500	251.2500	+4.470%	991	-52.239%
2020-01-27	241.0000	245.5750	240.5000	240.5000	-8.729%	1,963	-50.104%
2020-01-24	272.7500	272.7500	258.7500	263.5000	-4.152%	2,232	-54.459%
2020-01-23	275.0000	277.2500	268.6525	274.9150	-2.866%	1,019	-56.350%
2020-01-22	283.2500	283.9375	281.2750	283.0275	+0.262%	382	-57.601%
2020-01-21	290.7500	290.7500	282.0000	282.2875	-4.797%	624	-57.490%
2020-01-17	301.7500	301.7500	296.5100	296.5100	+0.705%	50	-59.529%
2020-01-16	293.0000	296.5825	293.0000	294.4350	+2.467%	105	-59.244%
2020-01-15	290.0000	291.6225	285.4000	287.3475	-2.551%	754	-58.239%
2020-01-14	299.2500	299.2500	294.5000	294.8700	-1.968%	263	-59.304%
2020-01-13	301.7500	304.8250	300.2500	300.7900	+1.273%	523	-60.105%
2020-01-10	299.1525	299.1525	295.0150	297.0100	-1.815%	122	-59.597%
2020-01-09	311.7500	313.0000	302.5000	302.5000	-0.411%	297	-60.331%
2020-01-08	292.3100	308.5750	290.0000	303.7475	+2.922%	705	-60.494%
2020-01-07	292.7500	295.7125	292.6250	295.1250	+1.558%	162	-59.339%
2020-01-06	281.7500	293.5000	281.7500	290.5975	+0.556%	270	-58.706%
2020-01-03	298.5000	300.1300	283.0000	288.9900	-7.040%	1,259	-58.476%
2020-01-02	300.0000	310.8750	300.0000	310.8750	-3.555%	296	-61.399%
2019-12-31	321.0200	322.3750	318.7500	322.3325	+3.312%	464	-62.771%
2019-12-30	323.5000	323.5000	305.0000	312.0000	+0.808%	728	-61.538%
2019-12-27	311.2500	311.2500	309.0000	309.5000	-2.406%	396	-61.228%
2019-12-26	323.5000	323.5000	317.1300	317.1300	-1.399%	355	-62.161%
2019-12-24	321.7750	322.0025	321.6300	321.6300	-1.284%	57	-62.690%
2019-12-23	322.2500	327.5000	322.2500	325.8125	+1.106%	323	-63.169%
2019-12-20	326.0000	327.0000	322.2500	322.2500	+0.664%	824	-62.762%
2019-12-19	328.7500	329.7500	320.0000	320.1250	-1.483%	458	-62.515%
2019-12-18	317.5000	328.0000	317.5000	324.9425	+2.993%	929	-63.070%
2019-12-17	312.2500	317.5900	311.7775	315.5000	+0.159%	481	-61.965%
2019-12-16	311.0000	316.7475	306.2500	315.0000	+5.087%	278	-61.905%
2019-12-13	310.7500	311.0650	299.7500	299.7525	-5.812%	231	-59.967%
2019-12-12	296.2500	322.7500	296.2500	318.2500	+8.764%	1,716	-62.294%
2019-12-11	300.2500	301.3000	291.5000	292.6050	-2.450%	756	-58.989%
2019-12-10	298.0000	305.0000	298.0000	299.9525	+0.068%	631	-59.994%
2019-12-09	297.4925	300.0000	297.4925	299.7500	-0.671%	228	-59.967%
2019-12-06	305.2500	306.2500	299.2500	301.7750	+3.891%	415	-60.235%
2019-12-05	296.7500	297.2225	289.7500	290.4725	+2.017%	98	-58.688%
2019-12-04	276.6525	286.2500	276.0000	284.7300	+4.585%	379	-57.855%
2019-12-03	283.2500	283.2500	267.5000	272.2475	-9.023%	482	-55.922%
2019-12-02	302.6575	302.6575	297.7500	299.2500	+3.814%	185	-59.900%
2019-11-29	287.0000	289.7000	287.0000	288.2550	+1.399%	406	-58.370%
2019-11-27	281.7500	284.7375	281.7500	284.2775	+2.813%	225	-57.788%
2019-11-26	278.5000	278.5000	275.5000	276.5000	-2.209%	289	-56.600%
2019-11-25	283.2500	283.2500	281.5000	282.7450	+0.042%	156	-57.559%
2019-11-22	283.1800	284.2500	281.6200	282.6250	+0.208%	84	-57.541%
2019-11-21	280.0000	284.2500	278.7225	282.0375	+3.501%	822	-57.452%
2019-11-20	278.5000	279.8925	272.3700	272.4975	-4.050%	655	-55.963%
2019-11-19	286.7500	286.7500	283.0000	284.0000	-1.544%	226	-57.746%
2019-11-18	287.7500	288.7500	284.7500	288.4525	-2.012%	231	-58.399%
2019-11-15	293.7500	294.9250	289.0000	294.3750	+1.964%	449	-59.236%
2019-11-14	291.0000	292.0000	284.2500	288.7050	-5.035%	706	-58.435%
2019-11-13	302.5000	304.8750	300.7500	304.0125	-3.219%	176	-60.528%
2019-11-12	317.5000	319.3750	312.5000	314.1250	-0.972%	378	-61.799%
2019-11-11	313.8775	319.0000	312.9625	317.2075	-0.763%	422	-62.170%
2019-11-08	318.0000	319.6450	309.3550	319.6450	+1.307%	1,033	-62.458%
2019-11-07	306.5000	328.9075	304.0000	315.5200	+9.376%	3,293	-61.968%
2019-11-06	291.2500	292.7500	287.5000	288.4725	-3.044%	466	-58.402%
2019-11-05	291.7500	300.3750	290.9600	297.5300	+6.737%	1,725	-59.668%
2019-11-04	276.2500	280.5575	275.5000	278.7500	+6.089%	737	-56.951%
2019-11-01	261.5000	271.5000	257.5000	262.7500	+2.594%	723	-54.329%
2019-10-31	270.7500	270.7500	254.0775	256.1075	-7.365%	851	-53.145%
2019-10-30	285.0500	290.9250	276.0025	276.4700	-4.460%	590	-56.596%
2019-10-29	290.0000	292.5000	288.7500	289.3750	-0.777%	81	-58.531%
2019-10-28	290.7500	295.0000	290.7500	291.6425	+3.880%	1,459	-58.854%
2019-10-25	275.0000	285.1500	272.8525	280.7500	+2.886%	956	-57.257%
2019-10-24	269.7500	272.8750	267.5000	272.8750	-0.046%	624	-56.024%
2019-10-23	266.2500	273.0000	266.1925	273.0000	-0.091%	374	-56.044%
2019-10-22	271.2500	281.5000	271.0000	273.2500	-1.841%	653	-56.084%
2019-10-21	270.7500	279.3925	270.7500	278.3750	+4.407%	1,795	-56.893%
2019-10-18	268.5000	268.5000	261.2325	266.6250	-1.250%	668	-54.993%
2019-10-17	272.0000	272.0000	262.8900	270.0000	+0.491%	1,476	-55.556%
2019-10-16	271.2500	271.2500	262.5950	268.6800	-2.058%	296	-55.337%
2019-10-15	267.0000	275.3750	255.0000	274.3250	+5.784%	3,781	-56.256%
2019-10-14	257.7500	262.5000	257.7500	259.3250	-3.381%	814	-53.726%
2019-10-11	255.0000	274.0000	251.3400	268.4000	+9.217%	3,197	-55.291%
2019-10-10	231.2500	248.2500	231.2500	245.7500	+9.564%	3,902	-51.170%
2019-10-09	216.2500	226.6250	216.2500	224.2975	+4.203%	957	-46.500%
2019-10-08	211.2500	219.2500	209.2500	215.2500	-3.041%	2,004	-44.251%
2019-10-07	217.0000	222.0000	215.0000	222.0000	+4.717%	694	-45.946%
2019-10-04	215.0000	215.1825	208.6350	212.0000	-1.395%	759	-43.396%
2019-10-03	228.5000	228.5000	207.4925	215.0000	-7.903%	4,806	-44.186%
2019-10-02	238.7500	243.0000	229.2925	233.4500	-5.041%	680	-48.597%
2019-10-01	270.0000	271.9750	239.7500	245.8425	-3.968%	1,142	-51.188%
2019-09-30	263.5000	263.5000	256.0000	256.0000	-0.874%	133	-53.125%
2019-09-27	260.2500	263.5500	256.0000	258.2575	-1.142%	193	-53.535%
2019-09-26	260.5000	262.7500	256.5025	261.2400	-1.974%	360	-54.065%
2019-09-25	247.6925	270.2475	246.2950	266.5000	+8.661%	367	-54.972%
2019-09-24	262.2500	262.5000	244.2725	245.2575	-7.711%	993	-51.072%
2019-09-23	262.5000	267.5000	253.9175	265.7500	-1.391%	1,463	-54.845%
2019-09-20	280.5000	281.2500	266.5000	269.5000	-5.289%	518	-55.473%
2019-09-19	279.7500	284.5500	275.7500	284.5500	-0.672%	2,090	-57.828%
2019-09-18	279.7500	290.2475	254.2650	286.4750	+0.049%	2,262	-58.112%
2019-09-17	297.7500	297.7500	284.2500	286.3350	-2.855%	1,121	-58.091%
2019-09-16	298.2500	303.1750	292.0000	294.7500	-4.919%	1,148	-59.288%
2019-09-13	292.5000	310.0000	290.2500	310.0000	+10.222%	6,824	-61.290%
2019-09-12	263.5000	283.7500	263.5000	281.2500	+3.782%	1,209	-57.333%
2019-09-11	274.0000	274.0000	265.5000	271.0000	+1.498%	1,027	-55.720%
2019-09-10	250.0000	267.0000	247.5000	267.0000	+10.103%	3,825	-55.056%
2019-09-09	239.0000	243.1525	237.0150	242.5000	+8.138%	2,905	-50.515%
2019-09-06	228.0000	228.0000	223.5000	224.2500	-0.664%	717	-46.488%
2019-09-05	214.0000	233.0000	213.7500	225.7500	+15.399%	4,889	-46.844%
2019-09-04	205.0000	205.0000	194.5000	195.6250	-4.313%	2,330	-38.658%
2019-09-03	210.2500	213.2500	192.7500	204.4425	-3.241%	2,357	-41.304%
2019-08-30	216.5600	217.0525	210.7875	211.2900	-0.821%	1,014	-43.206%
2019-08-29	210.5000	220.5750	210.5000	213.0400	+3.417%	973	-43.673%
2019-08-28	203.0000	211.2500	200.0000	206.0000	-1.317%	5,764	-41.748%
2019-08-27	216.2500	217.4525	206.5000	208.7500	-5.168%	1,043	-42.515%
2019-08-26	218.7500	222.5000	213.0025	220.1250	+1.804%	2,720	-45.486%
2019-08-23	234.2775	235.3050	212.2500	216.2250	-9.411%	2,494	-44.502%
2019-08-22	237.2500	239.9975	229.9075	238.6875	+3.370%	1,556	-49.725%
2019-08-21	230.7500	232.9925	223.5000	230.9050	+4.011%	2,123	-48.031%
2019-08-20	223.7500	225.2500	218.7500	222.0000	-6.168%	881	-45.946%
2019-08-19	237.5000	237.5000	228.5000	236.5925	+6.856%	650	-49.280%
2019-08-16	224.7500	232.6250	219.2525	221.4125	+4.730%	3,380	-45.803%
2019-08-15	229.7500	232.0775	206.4500	211.4125	-10.032%	4,681	-43.239%
2019-08-14	233.7500	238.7500	230.0000	234.9875	-7.217%	1,735	-48.933%
2019-08-13	245.0000	260.7500	245.0000	253.2650	+7.202%	1,195	-52.619%
2019-08-12	247.2500	249.2500	233.5000	236.2500	-7.805%	1,830	-49.206%
2019-08-09	250.7500	258.9325	243.7500	256.2500	+1.980%	1,206	-53.171%
2019-08-08	261.2500	265.5000	250.2500	251.2750	+0.515%	1,472	-52.244%
2019-08-07	228.2500	254.2500	221.0925	249.9875	-2.491%	7,587	-51.998%
2019-08-06	261.7500	283.2500	254.7500	256.3750	+0.510%	3,312	-53.194%
2019-08-05	263.7500	265.0000	252.7500	255.0750	-9.788%	3,308	-52.955%
2019-08-02	286.0000	289.7500	280.9425	282.7500	-1.846%	1,652	-57.560%
2019-08-01	325.0000	325.0000	286.7500	288.0675	-11.637%	2,782	-58.343%
2019-07-31	327.0000	332.5000	323.4675	326.0050	-1.285%	337	-63.191%
2019-07-30	333.9975	333.9975	330.0000	330.2500	+0.076%	253	-63.664%
2019-07-29	330.2500	330.2500	326.7500	330.0000	-1.249%	246	-63.636%
2019-07-26	333.7500	334.7500	333.4975	334.1750	+0.428%	99	-64.091%
2019-07-25	330.0000	338.0000	330.0000	332.7500	+1.824%	579	-63.937%
2019-07-24	324.0000	326.7900	322.3900	326.7900	-1.156%	360	-63.279%
2019-07-23	327.5000	331.2500	326.8400	330.6125	+1.559%	75	-63.704%
2019-07-22	323.6225	325.5375	321.7525	325.5375	-0.826%	160	-63.138%
2019-07-19	326.5000	328.7500	323.7375	328.2500	+2.980%	570	-63.442%
2019-07-18	332.5000	334.4150	318.7500	318.7500	-3.530%	1,061	-62.353%
2019-07-17	340.5000	340.5000	330.2500	330.4125	-4.158%	259	-63.682%
2019-07-16	347.0000	349.0000	343.7525	344.7475	+2.239%	406	-65.192%
2019-07-15	341.0000	341.0000	336.9000	337.1975	-1.101%	316	-64.413%
2019-07-12	345.7500	347.5000	340.5400	340.9500	-1.368%	1,628	-64.804%
2019-07-11	333.3125	345.6775	332.0000	345.6775	+5.260%	753	-65.286%
2019-07-10	330.1650	331.8650	325.0000	328.4050	-2.078%	920	-63.460%
2019-07-09	331.6525	335.3750	331.5000	335.3750	+1.536%	627	-64.219%
2019-07-08	324.1400	330.3025	323.0000	330.3025	+0.779%	509	-63.670%
2019-07-05	323.7500	333.0250	322.0000	327.7500	+8.345%	2,021	-63.387%
2019-07-03	305.0000	305.0000	301.2500	302.5050	-2.022%	416	-60.331%
2019-07-02	313.7500	315.2500	306.6325	308.7475	-3.109%	1,470	-61.133%
2019-07-01	315.2500	324.5000	312.4150	318.6550	+1.888%	1,515	-62.342%
2019-06-28	317.5000	319.5000	312.0000	312.7500	-0.651%	352	-61.631%
2019-06-27	318.5000	323.2500	314.8000	314.8000	-2.672%	785	-61.881%
2019-06-26	312.0000	323.8625	311.7500	323.4425	+5.960%	1,220	-62.899%
2019-06-25	307.7500	312.0525	304.5000	305.2500	-2.787%	781	-60.688%
2019-06-24	319.9250	320.2500	310.5250	314.0000	-3.314%	1,534	-61.783%
2019-06-21	323.2500	327.5000	318.2500	324.7625	+4.121%	1,407	-63.050%
2019-06-20	312.2500	312.2500	296.5000	311.9075	-1.711%	1,364	-61.527%
2019-06-19	334.7500	338.2500	314.2500	317.3375	-2.985%	1,367	-62.185%
2019-06-18	320.5000	330.0000	317.5000	327.1000	-1.919%	754	-63.314%
2019-06-17	331.0000	333.5000	330.0000	333.5000	+0.320%	538	-64.018%
2019-06-14	332.2500	333.3550	329.3300	332.4350	+0.063%	36	-63.903%
2019-06-13	337.2500	339.6950	330.0000	332.2250	-2.754%	224	-63.880%
2019-06-12	343.8150	343.8150	341.5275	341.6325	-2.790%	68	-64.875%
2019-06-11	353.5000	354.0000	351.0125	351.4375	+0.114%	701	-65.855%
2019-06-10	334.8725	351.2500	334.8725	351.0375	+4.827%	1,312	-65.816%
2019-06-07	326.2500	336.5000	326.2500	334.8725	-3.198%	1,502	-64.165%
2019-06-06	340.5000	346.7500	337.5000	345.9350	+1.098%	504	-65.311%
2019-06-05	337.7500	345.7500	335.2500	342.1775	-0.744%	1,007	-64.930%
2019-06-04	345.5000	352.5000	341.0000	344.7425	+3.549%	2,362	-65.191%
2019-06-03	344.7500	348.4150	328.2500	332.9275	-5.014%	2,482	-63.956%
2019-05-31	363.7500	363.7500	348.2500	350.5000	-6.075%	3,951	-65.763%
2019-05-30	385.0000	390.0000	372.5000	373.1700	-2.796%	809	-67.843%
2019-05-29	376.5000	385.4675	371.0000	383.9025	-0.414%	1,954	-68.742%
2019-05-28	400.0000	400.0000	383.9625	385.5000	-3.444%	761	-68.872%
2019-05-24	400.5000	402.9600	398.5250	399.2500	+0.640%	211	-69.944%
2019-05-23	400.0000	404.5000	391.7450	396.7100	-4.539%	769	-69.751%
2019-05-22	420.2500	420.5000	415.5725	415.5725	-2.619%	255	-71.124%
2019-05-21	423.7500	426.7500	423.7500	426.7500	+1.456%	188	-71.880%
2019-05-20	416.3700	420.6250	415.5025	420.6250	+2.028%	417	-71.471%
2019-05-17	413.7500	415.9350	412.2650	412.2650	-0.513%	467	-70.893%
2019-05-16	415.0000	418.2500	414.3925	414.3925	+1.605%	318	-71.042%
2019-05-15	405.7500	411.7500	405.7500	407.8450	-2.429%	218	-70.577%
2019-05-14	437.5000	437.5000	415.5000	418.0000	+0.905%	131	-71.292%
2019-05-13	424.0000	424.0000	412.6875	414.2500	-4.109%	498	-71.032%
2019-05-10	427.0000	435.5000	425.2500	432.0000	-0.278%	693	-72.222%
2019-05-09	427.0000	433.2025	425.0000	433.2025	-1.264%	493	-72.299%
2019-05-08	429.5000	438.7500	429.5000	438.7500	+1.798%	674	-72.650%
2019-05-07	436.7500	436.7500	429.5000	431.0000	-2.323%	238	-72.158%
2019-05-06	442.7000	442.7000	438.8125	441.2500	-2.053%	213	-72.805%
2019-05-03	454.5000	454.5000	448.7500	450.5000	-1.292%	144	-73.363%
2019-05-02	442.6750	465.2000	442.6750	456.3950	+4.022%	2,218	-73.707%
2019-05-01	438.7500	444.8500	427.7750	438.7500	-0.847%	1,778	-72.650%
2019-04-30	446.8100	450.3000	439.8500	442.5000	-1.993%	1,373	-72.881%
2019-04-29	446.7500	451.5000	442.5000	451.5000	+2.555%	355	-73.422%
2019-04-26	440.5000	447.5000	437.5000	440.2500	-2.329%	337	-72.743%
2019-04-25	446.1000	453.1325	444.0000	450.7500	+2.970%	2,096	-73.378%
2019-04-24	450.2500	450.2500	435.3000	437.7500	-4.317%	297	-72.587%
2019-04-23	461.0000	461.0000	457.0000	457.5000	-1.454%	121	-73.770%
2019-04-22	463.5000	466.0000	459.6250	464.2500	+1.254%	190	-74.152%
2019-04-18	456.2500	472.0000	455.0000	458.5000	-1.978%	531	-73.828%
2019-04-17	468.5000	469.2000	465.2500	467.7500	-0.178%	193	-74.345%
2019-04-16	459.7875	468.8750	452.7500	468.5825	+2.688%	1,379	-74.391%
2019-04-15	457.5000	458.7500	456.2500	456.3150	-0.801%	468	-73.702%
2019-04-12	454.5000	462.5000	454.5000	460.0000	+4.181%	6,879	-73.913%
2019-04-11	441.7500	445.0000	440.5225	441.5375	+1.096%	1,185	-72.822%
2019-04-10	438.7500	439.7500	428.7525	436.7500	-1.327%	82	-72.524%
2019-04-09	440.7500	444.5000	431.6100	442.6250	-1.034%	827	-72.889%
2019-04-08	442.5000	449.1250	428.7750	447.2500	+1.131%	5,287	-73.169%
2019-04-05	443.2500	443.2500	440.5000	442.2500	-0.841%	168	-72.866%
2019-04-04	444.7500	446.7500	441.7525	446.0000	-0.279%	2,060	-73.094%
2019-04-03	438.7500	447.2500	438.7500	447.2500	+1.245%	131	-73.169%
2019-04-02	439.2500	444.0750	433.2500	441.7500	-0.451%	472	-72.835%
2019-04-01	425.2500	444.7500	425.2500	443.7500	+4.885%	2,100	-72.958%
2019-03-29	423.0000	425.5000	422.6025	423.0825	+2.194%	878	-71.637%
2019-03-28	412.2500	417.5000	410.4925	414.0000	+0.364%	592	-71.014%
2019-03-27	411.0000	412.5000	401.2500	412.5000	-1.727%	885	-70.909%
2019-03-26	422.0000	423.7500	412.5000	419.7500	+0.299%	1,736	-71.412%
2019-03-25	424.0000	429.6525	410.0000	418.5000	-1.471%	2,025	-71.326%
2019-03-22	433.2500	435.7200	420.0000	424.7500	-5.664%	1,497	-71.748%
2019-03-21	444.0000	452.1900	439.5000	450.2500	+0.953%	1,443	-73.348%
2019-03-20	468.5000	468.5000	446.0000	446.0000	-5.258%	1,212	-73.094%
2019-03-19	473.2500	473.7500	462.5000	470.7500	+0.749%	839	-74.509%
2019-03-18	472.1950	475.1875	462.5000	467.2500	-0.373%	153	-74.318%
2019-03-15	465.7500	469.0000	462.5000	469.0000	-0.819%	624	-74.414%
2019-03-14	469.7500	475.7500	469.7500	472.8750	+0.185%	321	-74.623%
2019-03-13	469.5000	472.0000	462.5000	472.0000	+1.342%	400	-74.576%
2019-03-12	472.2500	475.7500	464.6250	465.7500	-1.884%	1,233	-74.235%
2019-03-11	475.2500	476.2500	473.0000	474.6950	+0.785%	363	-74.721%
2019-03-08	462.5000	476.2500	462.5000	471.0000	-0.998%	654	-74.522%
2019-03-07	468.7500	484.0000	468.7500	475.7500	-3.694%	713	-74.777%
2019-03-06	497.2650	498.4925	488.2500	494.0000	-1.422%	216	-75.709%
2019-03-05	502.5000	510.0000	499.7375	501.1250	-0.472%	359	-76.054%
2019-03-04	509.5000	509.5000	499.2975	503.5000	-1.516%	178	-76.167%
2019-03-01	503.7500	511.2500	502.9075	511.2500	+2.971%	1,337	-76.528%
2019-02-28	493.0000	497.5000	492.7500	496.5000	+1.846%	877	-75.831%
2019-02-27	477.2500	490.4400	477.2500	487.5000	+3.180%	551	-75.385%
2019-02-26	478.6850	478.7500	472.4750	472.4750	-2.280%	193	-74.602%
2019-02-25	476.5000	486.2500	476.5000	483.5000	+0.480%	364	-75.181%
2019-02-22	487.5000	487.5000	475.2525	481.1925	-1.772%	146	-75.062%
2019-02-21	488.7500	490.2500	488.0000	489.8750	+2.058%	127	-75.504%
2019-02-20	478.5000	479.9975	478.5000	479.9975	+0.787%	10	-75.000%
2019-02-19	475.2500	485.2500	475.0000	476.2500	-1.855%	944	-74.803%
2019-02-15	481.0000	485.2500	481.0000	485.2500	+1.146%	22	-75.270%
2019-02-14	487.5000	487.5000	478.0000	479.7500	-2.786%	225	-74.987%
2019-02-13	493.2500	495.0000	473.0000	493.5000	+1.024%	346	-75.684%
2019-02-12	481.5000	488.5000	474.0000	488.5000	+2.304%	404	-75.435%
2019-02-11	473.4000	486.9500	473.4000	477.5000	-0.598%	281	-74.869%
2019-02-08	475.0000	480.3750	472.5000	480.3750	+0.182%	74	-75.020%
2019-02-07	481.5000	482.3750	474.0000	479.5000	-2.984%	762	-74.974%
2019-02-06	485.0000	501.7500	481.9575	494.2500	+1.385%	214	-75.721%
2019-02-05	489.7500	493.1875	487.5000	487.5000	-2.010%	190	-75.385%
2019-02-04	491.3775	497.5000	480.3950	497.5000	+2.051%	123	-75.879%
2019-02-01	463.5000	488.7500	463.5000	487.5000	+4.300%	276	-75.385%
2019-01-31	456.5000	476.5000	456.5000	467.4000	-2.523%	3,842	-74.326%
2019-01-30	496.2500	499.5000	479.5000	479.5000	-2.680%	842	-74.974%
2019-01-29	495.7500	496.7500	492.6075	492.7025	-1.803%	173	-75.645%
2019-01-28	507.2500	507.2500	497.0000	501.7500	-0.840%	186	-76.084%
2019-01-25	498.2725	507.2500	490.1900	506.0000	+2.222%	221	-76.285%
2019-01-24	500.0250	500.0250	495.0000	495.0000	-1.148%	440	-75.758%
2019-01-23	507.2500	509.8750	500.7500	500.7500	-0.100%	1,210	-76.036%
2019-01-22	512.7500	515.0000	496.3500	501.2500	-1.981%	275	-76.060%
2019-01-18	515.2500	516.7250	503.7500	511.3825	+1.507%	2,220	-76.534%
2019-01-17	496.0000	503.7925	491.5000	503.7925	+1.931%	463	-76.181%
2019-01-16	480.2500	494.5000	480.0000	494.2500	+1.125%	152	-75.721%
2019-01-15	492.5000	497.3800	486.5000	488.7500	-0.484%	194	-75.448%
2019-01-14	478.2500	491.1250	478.2500	491.1250	+1.003%	304	-75.566%
2019-01-11	488.6200	489.0000	481.2500	486.2500	-2.237%	337	-75.321%
2019-01-10	486.5000	497.3750	481.7500	497.3750	+0.429%	353	-75.873%
2019-01-09	497.5000	500.5000	492.7500	495.2500	+0.285%	729	-75.770%
2019-01-08	504.7500	504.7500	489.3775	493.8450	+1.896%	1,084	-75.701%
2019-01-07	469.7500	485.9600	469.7500	484.6575	+1.462%	661	-75.240%
2019-01-04	468.7500	479.6250	455.7500	477.6750	+6.637%	2,915	-74.878%
2019-01-03	471.5000	474.0675	441.2500	447.9450	-4.996%	1,247	-73.211%
2019-01-02	477.2500	481.2500	464.3100	471.5000	-2.229%	606	-74.549%
2018-12-31	479.7500	496.5000	478.5000	482.2500	-2.181%	2,451	-75.117%
2018-12-28	505.2500	524.5000	493.0000	493.0000	-2.376%	1,141	-75.659%
2018-12-27	519.0000	522.0000	503.4525	505.0000	-3.764%	789	-76.238%
2018-12-26	502.0000	524.7500	501.2500	524.7500	+3.962%	1,228	-77.132%
2018-12-24	510.2500	511.7500	504.7500	504.7500	-1.990%	1,214	-76.226%
2018-12-21	522.0000	523.7475	512.5025	515.0000	-0.962%	730	-76.699%
2018-12-20	508.0000	520.0000	504.7525	520.0000	+1.463%	1,568	-76.923%
2018-12-19	523.0000	532.2500	505.0000	512.5000	-3.302%	1,928	-76.585%
2018-12-18	525.5000	538.2500	525.0000	530.0000	+0.355%	1,312	-77.358%
2018-12-17	537.5000	539.9975	528.1250	528.1250	-1.899%	362	-77.278%
2018-12-14	534.2500	543.2025	534.2500	538.3500	-0.993%	1,278	-77.710%
2018-12-13	545.2500	547.3425	542.1650	543.7500	-0.685%	2,302	-77.931%
2018-12-12	546.5000	547.5000	540.2500	547.5000	+1.365%	179	-78.082%
2018-12-11	548.7500	549.7500	527.5025	540.1250	+2.320%	605	-77.783%
2018-12-10	529.5000	536.2500	520.4325	527.8775	-0.822%	1,860	-77.267%
2018-12-07	544.2500	544.7500	528.0000	532.2500	-2.697%	845	-77.454%
2018-12-06	534.0000	547.5000	525.0000	547.0000	-1.530%	5,927	-78.062%
2018-12-04	562.5000	570.9175	546.2500	555.5000	-1.768%	2,579	-78.398%
2018-12-03	574.7500	575.0000	547.7750	565.5000	-1.585%	1,326	-78.780%
2018-11-30	572.0000	576.5000	569.2500	574.6050	-0.480%	455	-79.116%
2018-11-29	575.0000	586.5000	570.0000	577.3750	-1.261%	2,021	-79.216%
2018-11-28	587.2500	587.7500	580.0000	584.7500	-0.535%	1,068	-79.478%
2018-11-27	587.5000	589.5000	584.7500	587.8975	-0.420%	177	-79.588%
2018-11-26	588.7500	593.6875	587.2500	590.3750	+0.790%	905	-79.674%
2018-11-23	584.7500	592.3675	579.0000	585.7500	-0.298%	347	-79.513%
2018-11-21	593.7500	593.7500	585.2500	587.5000	+0.555%	1,362	-79.574%
2018-11-20	582.0000	592.2500	577.0550	584.2575	-0.084%	1,432	-79.461%
2018-11-19	590.0000	634.4975	579.8725	584.7500	-0.341%	3,223	-79.478%
2018-11-16	596.5000	596.5000	585.5000	586.7500	-2.379%	1,752	-79.548%
2018-11-15	600.0000	601.0500	589.9100	601.0500	-0.253%	524	-80.035%
2018-11-14	612.5000	618.5000	596.2500	602.5725	-1.633%	995	-80.085%
2018-11-13	615.2500	615.2500	600.0000	612.5775	-0.599%	479	-80.411%
2018-11-12	617.5000	628.7200	614.5000	616.2700	-1.318%	191	-80.528%
2018-11-09	630.5000	632.5000	622.2500	624.5000	-1.030%	346	-80.785%
2018-11-08	628.7500	635.5000	623.1050	631.0000	+0.278%	3,354	-80.983%
2018-11-07	622.2500	632.5000	621.0000	629.2500	+0.199%	457	-80.930%
2018-11-06	626.5150	629.2450	624.3675	628.0000	+0.722%	581	-80.892%
2018-11-05	627.2500	629.2500	619.9525	623.5000	-0.677%	764	-80.754%
2018-11-02	617.0000	628.5650	613.0300	627.7500	+2.831%	1,212	-80.884%
2018-11-01	622.2500	622.2500	606.2500	610.4650	-0.454%	586	-80.343%
2018-10-31	612.5000	616.5000	608.8000	613.2500	+1.742%	2,645	-80.432%
2018-10-30	593.5000	605.2475	593.5000	602.7500	+1.559%	556	-80.091%
2018-10-29	600.2500	605.7725	581.2500	593.5000	-0.042%	2,312	-79.781%
2018-10-26	593.7500	597.0000	589.0025	593.7500	-2.584%	1,021	-79.789%
2018-10-25	601.5000	612.4975	601.5000	609.5000	+1.499%	409	-80.312%
2018-10-24	612.5000	612.6250	600.5000	600.5000	-3.028%	1,567	-80.017%
2018-10-23	619.0000	639.5000	605.0000	619.2500	-1.745%	1,523	-80.622%
2018-10-22	627.2500	630.2500	622.0000	630.2500	+0.119%	1,273	-80.960%
2018-10-19	624.0000	659.0000	624.0000	629.5000	+0.881%	1,034	-80.937%
2018-10-18	632.5000	635.2800	620.0000	624.0000	-1.149%	1,860	-80.769%
2018-10-17	626.3850	631.2500	620.5000	631.2500	+1.815%	493	-80.990%
2018-10-16	623.4025	627.1050	620.0000	620.0000	+0.162%	430	-80.645%
2018-10-15	625.2500	625.2500	618.6025	619.0000	-0.282%	579	-80.614%
2018-10-12	616.7500	625.0000	611.1000	620.7500	+0.812%	670	-80.669%
2018-10-11	616.0000	627.0000	610.5000	615.7500	-2.339%	3,142	-80.512%
2018-10-10	638.2500	639.7500	627.5000	630.5000	-0.356%	974	-80.967%
2018-10-09	639.0000	640.0000	626.2500	632.7500	-0.939%	804	-81.035%
2018-10-08	644.2500	644.2500	633.5000	638.7500	-0.195%	672	-81.213%
2018-10-05	629.2500	645.4975	629.2500	640.0000	+1.723%	1,955	-81.250%
2018-10-04	630.0000	632.5000	625.0000	629.1575	+1.191%	2,671	-80.927%
2018-10-03	605.0000	625.0000	602.7500	621.7500	+3.747%	2,459	-80.700%
2018-10-02	601.0000	602.5000	594.2800	599.2925	-1.270%	429	-79.976%
2018-10-01	604.0000	610.2500	600.7500	607.0000	+0.956%	443	-80.231%
2018-09-28	596.7500	601.2500	588.9275	601.2500	+0.480%	1,105	-80.042%
2018-09-27	598.7500	607.4975	598.3750	598.3750	-0.146%	669	-79.946%
2018-09-26	607.2500	610.3050	598.3025	599.2500	-1.766%	1,286	-79.975%
2018-09-25	611.0000	613.7500	608.7150	610.0250	+0.416%	1,885	-80.329%
2018-09-24	608.2500	609.6875	603.6775	607.5000	+0.611%	913	-80.247%
2018-09-21	606.7700	607.5000	600.2750	603.8125	+0.180%	477	-80.126%
2018-09-20	609.0000	611.2500	598.2500	602.7300	-0.744%	1,123	-80.091%
2018-09-19	600.0000	608.2500	600.0000	607.2500	+1.462%	2,267	-80.239%
2018-09-18	589.2500	599.7500	589.2500	598.5000	+1.894%	1,690	-79.950%

.dark-mode .Mqm0Lt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mqm0Lt{ color: #333333; background-color: white; border: 2px solid #333333; }DTYSBarclays Bank PLCstock BATS

DTYS
Barclays Bank PLC
stock BATS