Dark

DIRT
Barclays Bank PLC
stock NYSE

Inactive

Apr 10, 2018

30.91USD+0.129%(+0.04)214

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
2018-04-10	30.9099	30.9099	30.9099	30.9099	+0.129%	214	0.000%
2018-04-09	30.7800	30.8700	30.7800	30.8700	0.000%	620	+0.129%
2018-04-06	30.8500	30.8700	30.8500	30.8700	+2.016%	15,400	+0.129%
2018-04-04	30.2600	30.2600	30.2600	30.2600	-2.795%	2,200	+2.148%
2018-04-03	31.1300	31.1300	31.1300	31.1300	+0.452%	300	-0.707%
2018-04-02	30.9700	30.9900	30.9700	30.9900	+1.374%	620	-0.258%
2018-03-29	30.5700	30.5700	30.5700	30.5700	+1.393%	600	+1.112%
2018-03-28	30.1500	30.1500	30.1500	30.1500	-0.953%	286	+2.520%
2018-03-23	30.4400	30.4400	30.4400	30.4400	+0.264%	1,700	+1.544%
2018-03-19	30.7600	30.7600	30.3600	30.3600	-2.895%	990	+1.811%
2018-03-02	31.2800	31.2800	31.2650	31.2650	+1.256%	200	-1.136%
2018-02-26	30.8904	30.8904	30.8772	30.8772	+0.577%	200	+0.106%
2018-02-20	30.7000	30.7000	30.7000	30.7000	+2.163%	611	+0.684%
2018-02-12	30.0500	30.0500	30.0500	30.0500	+0.554%	300	+2.862%
2018-02-09	29.8845	29.8845	29.8845	29.8845	-0.518%	190	+3.431%
2018-02-06	30.0300	30.0400	30.0300	30.0400	+1.624%	4,600	+2.896%
2018-02-05	29.7100	29.7100	29.5600	29.5600	+1.027%	2,633	+4.567%
2018-01-17	29.2595	29.2595	29.2595	29.2595	+0.445%	100	+5.641%
2018-01-16	29.1300	29.1300	29.1300	29.1300	0.000%	125	+6.110%
2018-01-12	28.8400	29.1300	28.8400	29.1300	-0.614%	485	+6.110%
2018-01-08	29.3100	29.3100	29.3100	29.3100	-0.745%	300	+5.459%
2018-01-02	29.5300	29.5300	29.5300	29.5300	+0.957%	1,280	+4.673%
2017-12-21	29.2500	29.2500	29.2500	29.2500	+0.274%	1,030	+5.675%
2017-12-18	29.2500	29.2500	29.1700	29.1700	-0.034%	2,751	+5.965%
2017-12-15	29.1800	29.1800	29.1800	29.1800	-0.748%	410	+5.928%
2017-12-12	29.4000	29.4000	29.4000	29.4000	-0.204%	320	+5.136%
2017-12-11	29.5800	29.5800	29.4600	29.4600	-1.174%	740	+4.922%
2017-12-08	29.8100	29.8100	29.8100	29.8100	-1.812%	1,500	+3.690%
2017-12-05	30.3600	30.3600	30.3600	30.3600	+0.099%	204	+1.811%
2017-11-24	31.2400	31.2400	30.3300	30.3300	+1.779%	1,000	+1.912%
2017-11-21	29.8000	29.8000	29.8000	29.8000	-0.268%	400	+3.724%
2017-11-17	29.8800	29.8800	29.8800	29.8800	+0.538%	600	+3.447%
2017-11-14	29.7200	29.7200	29.7200	29.7200	-0.302%	250	+4.004%
2017-11-13	29.9200	29.9200	29.8100	29.8100	-1.812%	730	+3.690%
2017-11-09	30.3300	30.3600	30.3300	30.3600	+1.069%	3,600	+1.811%
2017-11-06	30.0500	30.0600	30.0390	30.0390	+0.163%	1,332	+2.899%
2017-10-27	29.9900	29.9900	29.9900	29.9900	-0.498%	100	+3.067%
2017-10-18	30.1200	30.1400	30.1200	30.1400	+1.104%	1,400	+2.554%
2017-10-02	31.1800	31.1800	29.8108	29.8108	-1.256%	1,380	+3.687%
2017-09-21	30.1900	30.1900	30.1900	30.1900	+0.835%	990	+2.385%
2017-09-12	29.9400	29.9400	29.9400	29.9400	-0.615%	2,300	+3.239%
2017-09-08	30.0900	30.1252	30.0900	30.1252	+2.467%	1,100	+2.605%
2017-08-30	29.4000	29.4000	29.4000	29.4000	-1.010%	730	+5.136%
2017-08-17	29.7000	29.7000	29.7000	29.7000	+0.364%	285	+4.074%
2017-08-16	29.7400	29.7400	29.5922	29.5922	-1.162%	1,900	+4.453%
2017-08-15	29.9400	29.9400	29.9400	29.9400	-0.762%	223	+3.239%
2017-08-14	30.1700	30.1700	30.1700	30.1700	-0.952%	985	+2.452%
2017-08-10	30.8100	30.8100	30.4600	30.4600	-5.065%	1,120	+1.477%
2017-07-31	32.0600	32.0852	32.0600	32.0852	-2.595%	300	-3.663%
2017-07-20	32.7100	32.9700	32.7100	32.9400	+3.131%	800	-6.163%
2017-07-13	32.5500	32.5500	31.9400	31.9400	-4.061%	1,600	-3.225%
2017-07-12	33.3220	33.3220	33.2920	33.2920	+2.516%	1,073	-7.155%
2017-07-06	32.4100	32.4750	32.4100	32.4750	+4.758%	234	-4.819%
2017-06-30	31.0000	31.0000	31.0000	31.0000	-0.673%	1,000	-0.291%
2017-06-09	31.2000	31.2100	31.2000	31.2100	+1.036%	4,421	-0.962%
2017-05-18	30.9500	30.9500	30.8900	30.8900	-1.341%	1,858	+0.064%
2017-05-11	31.3100	31.3100	31.3100	31.3100	0.000%	241	-1.278%
2017-05-04	31.3100	31.3100	31.3100	31.3100	-0.792%	2,200	-1.278%
2017-05-03	30.9500	31.5600	30.9500	31.5600	+1.971%	1,216	-2.060%
2017-05-01	30.9500	30.9500	30.9500	30.9500	-1.616%	204	-0.130%
2017-04-17	31.4585	31.4585	31.4585	31.4585	+0.463%	120	-1.744%
2017-04-05	31.3136	31.3136	31.3136	31.3136	+0.719%	300	-1.289%
2017-03-31	31.0900	31.0900	31.0900	31.0900	-3.327%	1,463	-0.579%
2017-03-21	32.1700	32.1700	32.0300	32.1600	-2.244%	11,054	-3.887%
2017-03-20	32.8984	32.8984	32.8984	32.8984	0.000%	1	-6.044%
2017-03-09	32.8984	32.8984	32.8984	32.8984	-1.649%	150	-6.044%
2017-02-01	33.4500	33.4500	33.4500	33.4500	+0.632%	800	-7.594%
2017-01-03	33.2400	33.2400	33.2400	33.2400	+2.942%	380	-7.010%
2016-12-29	32.2900	32.2900	32.2900	32.2900	+2.410%	809	-4.274%
2016-12-15	31.5300	31.5300	31.5300	31.5300	-4.164%	284	-1.967%
2016-12-14	32.9000	32.9000	32.9000	32.9000	-0.333%	200	-6.049%
2016-11-30	33.0100	33.0100	33.0100	33.0100	-1.049%	300	-6.362%
2016-11-22	33.3600	33.3600	33.3600	33.3600	+2.175%	1,990	-7.344%
2016-11-18	32.6500	32.6500	32.6500	32.6500	+0.741%	200	-5.330%
2016-11-17	32.3837	32.4100	32.3837	32.4100	-1.758%	1,136	-4.629%
2016-11-14	32.9900	32.9900	32.9900	32.9900	+0.243%	604	-6.305%
2016-11-03	32.9100	32.9100	32.9100	32.9100	+2.297%	200	-6.077%
2016-10-06	32.2700	32.3500	31.9600	32.1710	+0.497%	13,400	-3.920%
2016-09-29	32.0120	32.0120	32.0120	32.0120	+1.272%	200	-3.443%
2016-09-16	31.4900	31.6100	31.4900	31.6100	+0.317%	430	-2.215%
2016-09-14	31.5000	31.5100	31.5000	31.5100	-2.446%	5,048	-1.904%
2016-09-08	32.3000	32.3000	32.3000	32.3000	+1.540%	695	-4.304%
2016-09-06	31.8100	31.8101	31.8100	31.8101	+1.988%	500	-2.830%
2016-09-01	31.1900	31.1900	31.1900	31.1900	-5.284%	1,501	-0.898%
2016-08-24	32.9300	32.9300	32.9300	32.9300	-4.882%	100	-6.135%
2016-07-15	34.6200	34.6200	34.6200	34.6200	-0.745%	630	-10.717%
2016-07-14	35.0300	35.0300	34.8800	34.8800	-0.272%	300	-11.382%
2016-07-12	34.3780	34.9750	34.3780	34.9750	+4.434%	1,500	-11.623%
2016-07-07	33.4899	33.4900	33.4899	33.4900	-5.315%	339	-7.704%
2016-07-05	35.3700	35.3700	35.3700	35.3700	-2.427%	108	-12.610%
2016-06-29	36.2499	36.2499	36.2499	36.2499	-1.842%	346	-14.731%
2016-06-21	36.9300	36.9300	36.9300	36.9300	-1.591%	422	-16.301%
2016-06-20	37.5270	37.5270	37.5270	37.5270	+8.334%	100	-17.633%
2016-05-24	34.6140	34.6400	34.6140	34.6400	-1.786%	243	-10.768%
2016-05-17	35.2400	35.2700	35.2400	35.2700	+3.492%	5,182	-12.362%
2016-05-03	34.0800	34.0800	34.0800	34.0800	+1.398%	900	-9.302%
2016-04-25	33.0400	33.7700	33.0400	33.6100	+2.034%	3,400	-8.034%
2016-04-22	33.0400	33.0400	32.9399	32.9399	-3.032%	2,040	-6.163%
2016-04-21	34.1000	34.1000	33.7600	33.9700	+3.409%	2,800	-9.008%
2016-04-18	32.8510	32.8510	32.8500	32.8500	+3.791%	500	-5.906%
2016-03-31	31.6500	31.6500	31.6500	31.6500	+0.475%	400	-2.338%
2016-03-15	31.5005	31.5005	31.5005	31.5005	+3.688%	100	-1.875%
2016-03-03	30.3801	30.3801	30.3801	30.3801	+0.530%	235	+1.744%
2016-03-01	30.2200	30.2200	30.2200	30.2200	-0.198%	1,000	+2.283%
2016-02-29	30.2800	30.2800	30.2800	30.2800	-0.981%	275	+2.080%
2016-02-11	30.5900	30.5900	30.5800	30.5800	+0.190%	2,100	+1.079%
2016-02-10	30.5220	30.5220	30.5220	30.5220	+0.105%	150	+1.271%
2016-02-09	30.5700	30.5700	30.4900	30.4900	-0.554%	1,175	+1.377%
2016-02-08	30.7000	30.7000	30.6600	30.6600	-1.794%	1,500	+0.815%
2016-01-19	31.2300	31.2300	31.2200	31.2200	+1.199%	700	-0.993%
2016-01-15	30.8500	30.8500	30.8500	30.8500	+0.325%	1,000	+0.194%
2016-01-06	30.4700	30.7500	30.4700	30.7500	-0.485%	1,200	+0.520%
2016-01-04	30.9000	30.9000	30.9000	30.9000	-0.834%	650	+0.032%
2015-12-31	31.2200	31.2200	31.1600	31.1600	-0.479%	300	-0.803%
2015-12-30	31.3100	31.3100	31.3100	31.3100	+0.353%	600	-1.278%
2015-12-28	31.2000	31.2000	31.2000	31.2000	-1.235%	600	-0.930%
2015-12-22	31.5900	31.5900	31.5900	31.5900	-0.816%	876	-2.153%
2015-12-14	31.8500	31.8500	31.8500	31.8500	+0.157%	100	-2.952%
2015-12-11	31.8000	31.8000	31.8000	31.8000	+0.126%	300	-2.799%
2015-12-09	31.7600	31.7600	31.7600	31.7600	-0.781%	300	-2.677%
2015-12-08	32.1400	32.1400	32.0100	32.0100	-1.780%	1,450	-3.437%
2015-12-07	32.5900	32.5900	32.5900	32.5900	+2.484%	600	-5.155%
2015-12-02	31.8000	31.8000	31.8000	31.8000	+2.481%	1,200	-2.799%
2015-11-18	31.3200	31.3200	31.0300	31.0300	-1.084%	629	-0.387%
2015-11-10	31.4800	31.4800	31.3700	31.3700	-0.885%	3,775	-1.467%
2015-11-09	31.8000	31.8000	31.6500	31.6500	-1.952%	600	-2.338%
2015-11-02	32.3500	32.3500	32.2800	32.2800	0.000%	800	-4.244%
2015-10-23	32.2800	32.2800	32.2800	32.2800	-2.271%	300	-4.244%
2015-10-13	33.0900	33.0900	33.0300	33.0300	+2.323%	414	-6.419%
2015-10-02	32.2800	32.2800	32.2800	32.2800	-0.370%	200	-4.244%
2015-09-30	32.4000	32.4000	32.4000	32.4000	+0.266%	600	-4.599%
2015-09-29	32.2400	32.3142	32.2400	32.3142	+1.649%	460	-4.346%
2015-09-23	31.7900	31.7900	31.7900	31.7900	+0.953%	200	-2.768%
2015-09-22	31.4900	31.4900	31.4900	31.4900	-1.378%	1,159	-1.842%
2015-09-17	32.0200	32.0200	31.9300	31.9300	+1.429%	1,300	-3.195%
2015-09-11	31.5200	31.8400	31.4700	31.4800	-0.412%	2,725	-1.811%
2015-09-10	31.6101	31.6101	31.6101	31.6101	-1.649%	134	-2.215%
2015-08-24	31.9200	32.1400	31.4700	32.1400	-0.372%	1,988	-3.827%
2015-08-21	32.2510	32.2807	32.2510	32.2600	-1.315%	400	-4.185%
2015-08-20	32.6900	32.6900	32.6900	32.6900	+0.492%	600	-5.445%
2015-08-19	32.5400	32.5400	32.5300	32.5300	-0.306%	2,100	-4.980%
2015-08-13	32.6300	32.6300	32.6300	32.6300	-0.275%	900	-5.272%
2015-08-12	34.1500	34.1500	32.7200	32.7200	-4.551%	3,925	-5.532%
2015-08-11	34.2800	34.2800	34.2800	34.2800	-1.777%	190	-9.831%
2015-08-10	36.2510	36.2510	34.1000	34.9001	-4.775%	840	-11.433%
2015-07-15	36.6000	36.6600	36.6000	36.6500	-0.892%	623	-15.662%
2015-07-14	37.1500	37.1500	36.9800	36.9800	+0.135%	2,300	-16.415%
2015-07-10	36.9300	36.9300	36.9300	36.9300	-0.054%	927	-16.301%
2015-07-09	36.7810	36.9500	36.7810	36.9500	+1.819%	750	-16.347%
2015-07-07	36.5797	36.5797	36.2900	36.2900	-10.616%	2,891	-14.825%
2015-07-06	40.6000	40.6000	40.6000	40.6000	+12.497%	281	-23.867%
2015-06-30	36.0900	36.0900	36.0900	36.0900	+6.303%	900	-14.353%
2015-06-22	33.9500	33.9500	33.9500	33.9500	+1.192%	1,500	-8.955%
2015-06-17	33.5500	33.5500	33.5500	33.5500	+0.600%	200	-7.869%
2015-06-11	33.3500	33.3500	33.3500	33.3500	-1.567%	1,200	-7.317%
2015-06-10	33.8809	33.8809	33.8809	33.8809	-0.271%	200	-8.769%
2015-06-08	33.9720	33.9730	33.9720	33.9730	+2.483%	300	-9.016%
2015-06-01	41.8500	41.8500	33.0805	33.1500	+0.789%	400	-6.757%
2015-05-28	32.8601	32.8904	32.8601	32.8904	-2.749%	420	-6.022%
2015-05-21	33.8200	33.8200	33.8200	33.8200	-0.412%	100	-8.605%
2015-05-19	33.9490	33.9600	33.9490	33.9600	-0.702%	3,600	-8.981%
2015-05-06	34.2000	34.2000	34.2000	34.2000	-0.146%	900	-9.620%
2015-04-29	34.2500	34.2500	34.2500	34.2500	-0.753%	800	-9.752%
2015-04-24	34.5100	34.5100	34.5100	34.5100	-0.000%	1,079	-10.432%
2015-04-14	34.5101	34.5101	34.5101	34.5101	+0.177%	100	-10.432%
2015-04-13	34.4490	34.4490	34.4490	34.4490	-1.687%	100	-10.273%
2015-04-09	35.0400	35.0400	35.0400	35.0400	-0.199%	200	-11.787%
2015-04-01	35.0600	35.1100	35.0600	35.1100	+0.487%	1,200	-11.963%
2015-03-31	34.9400	34.9400	34.9400	34.9400	-1.938%	200	-11.534%
2015-03-24	35.6304	35.6304	35.6304	35.6304	+0.708%	389	-13.249%
2015-03-20	35.3600	35.3900	35.3600	35.3800	+3.571%	4,355	-12.635%
2015-03-17	34.1600	34.1600	34.1600	34.1600	-2.148%	510	-9.514%
2015-03-13	34.9100	34.9100	34.9100	34.9100	-1.579%	180	-11.458%
2015-03-12	35.4700	35.4700	35.4700	35.4700	+0.482%	300	-12.856%
2015-03-10	35.3000	35.3000	35.3000	35.3000	-0.097%	200	-12.437%
2015-03-06	35.3344	35.3344	35.3344	35.3344	-0.270%	100	-12.522%
2015-03-05	35.4300	35.4300	35.4300	35.4300	-1.583%	150	-12.758%
2015-02-25	36.0000	36.0000	36.0000	36.0000	-0.881%	200	-14.139%
2015-02-24	36.3200	36.3200	36.3200	36.3200	+0.861%	1,100	-14.896%
2015-02-23	36.3400	36.3400	36.0000	36.0100	-1.639%	5,458	-14.163%
2015-02-13	36.5000	36.6100	36.5000	36.6100	+1.161%	1,000	-15.570%
2015-02-12	36.1900	36.1900	36.1900	36.1900	+0.416%	600	-14.590%
2015-02-04	36.0400	36.0400	36.0400	36.0400	+0.111%	181	-14.234%
2015-02-03	36.0000	36.0000	36.0000	36.0000	+1.067%	235	-14.139%
2015-02-02	35.6000	35.6200	35.6000	35.6200	-2.305%	1,527	-13.223%
2015-01-20	36.4604	36.4604	36.4604	36.4604	-1.591%	11,956	-15.223%
2015-01-14	37.0500	37.0500	37.0500	37.0500	-0.670%	6,500	-16.572%
2015-01-13	37.3600	37.3600	37.3000	37.3000	-2.177%	3,300	-17.132%
2015-01-12	38.1300	38.1300	38.1300	38.1300	-0.703%	1,800	-18.935%
2015-01-09	38.4000	38.4000	38.4000	38.4000	+0.235%	366	-19.505%
2015-01-08	38.3099	38.3099	38.3099	38.3099	-0.183%	500	-19.316%
2015-01-07	38.3800	38.3800	38.3800	38.3800	+2.703%	141	-19.464%
2015-01-02	37.3300	37.3700	37.3300	37.3700	-1.658%	3,809	-17.287%
2014-12-31	37.9999	37.9999	37.9999	37.9999	-2.610%	100	-18.658%
2014-12-29	39.0179	39.0184	39.0179	39.0184	+0.253%	207	-20.781%
2014-12-26	38.6900	38.9200	38.6900	38.9200	-0.000%	416	-20.581%
2014-12-19	38.9201	38.9201	38.9201	38.9201	+1.117%	100	-20.581%
2014-12-09	38.4900	38.4900	38.4900	38.4900	-0.362%	900	-19.694%
2014-12-08	38.6300	38.6300	38.6300	38.6300	+1.899%	900	-19.985%
2014-12-04	37.9101	37.9101	37.9101	37.9101	+1.229%	173	-18.465%
2014-12-03	37.4500	37.4500	37.4500	37.4500	-2.092%	739	-17.464%
2014-11-21	38.2400	38.2500	38.2400	38.2500	-2.124%	1,530	-19.190%
2014-11-13	39.0200	39.0800	39.0200	39.0800	+1.718%	2,125	-20.906%
2014-11-11	38.4000	38.4200	38.4000	38.4200	+1.533%	1,925	-19.547%
2014-11-06	37.5600	37.8400	37.5500	37.8400	+2.050%	1,309	-18.314%
2014-10-23	37.0800	37.0800	37.0800	37.0800	+0.054%	600	-16.640%
2014-10-21	37.0600	37.0600	36.9700	37.0599	+0.871%	2,123	-16.595%
2014-10-17	37.0000	37.0000	36.7300	36.7400	-1.104%	2,308	-15.869%
2014-10-14	37.1400	37.2200	37.1400	37.1500	+2.342%	2,982	-16.797%
2014-10-06	35.9900	36.3000	35.9900	36.3000	+2.678%	750	-14.849%
2014-10-03	35.3300	35.3531	35.3300	35.3531	-0.138%	438	-12.568%
2014-10-02	35.2800	35.4020	35.2800	35.4020	+1.762%	445	-12.689%
2014-10-01	34.7890	34.7890	34.7890	34.7890	-0.626%	100	-11.150%
2014-09-25	35.0080	35.0080	35.0080	35.0080	-0.771%	110	-11.706%
2014-09-23	35.2800	35.2800	35.2800	35.2800	+0.857%	600	-12.387%
2014-09-22	35.2000	35.2000	34.9801	34.9801	-3.874%	800	-11.636%
2014-09-18	36.3900	36.3900	36.3900	36.3900	-3.832%	263	-15.059%
2014-09-08	37.8400	37.8400	37.8400	37.8400	-1.186%	40	-18.314%
2014-09-05	38.2940	38.2940	38.2940	38.2940	+1.280%	124	-19.283%
2014-09-04	37.8400	37.8400	37.8100	37.8100	-3.541%	745	-18.249%
2014-09-02	39.2100	39.2100	39.1980	39.1980	+0.097%	2,734	-21.144%
2014-08-29	39.1700	39.1700	39.1600	39.1600	+0.026%	325	-21.068%
2014-08-22	39.1500	39.1500	39.1500	39.1500	-0.178%	265	-21.048%
2014-08-21	39.2200	39.2200	39.2200	39.2200	-0.368%	100	-21.188%
2014-08-12	39.3620	39.3650	39.3620	39.3650	-2.199%	280	-21.479%
2014-08-06	40.2500	40.2500	40.2500	40.2500	+0.877%	210	-23.205%
2014-07-25	39.9001	39.9001	39.9001	39.9001	+0.252%	200	-22.532%
2014-07-21	39.7999	39.7999	39.7999	39.7999	-1.069%	1,235	-22.337%
2014-07-15	40.2299	40.2299	40.2299	40.2299	-0.519%	250	-23.167%
2014-07-14	39.2000	40.4399	39.2000	40.4399	+0.873%	1,011	-23.566%
2014-07-11	40.0000	40.0900	40.0000	40.0900	-4.570%	953	-22.899%
2014-07-07	42.0100	42.0100	42.0100	42.0100	-2.220%	517	-26.423%
2014-07-01	42.9400	43.0000	42.6705	42.9640	-5.073%	1,100	-28.056%
2014-06-23	45.3700	45.3700	45.2600	45.2601	+0.244%	498	-31.706%
2014-06-20	45.1500	45.1500	45.1500	45.1500	+0.490%	400	-31.540%
2014-06-19	44.9300	44.9300	44.9300	44.9300	+0.268%	200	-31.204%
2014-06-16	44.8100	44.8100	44.8100	44.8100	-0.709%	250	-31.020%
2014-06-13	45.1400	45.1500	45.1300	45.1300	-0.397%	1,535	-31.509%
2014-06-06	45.3100	45.3100	45.3100	45.3100	-0.264%	100	-31.781%
2014-06-04	45.5700	45.5700	45.4300	45.4300	-0.022%	550	-31.961%
2014-06-03	45.5200	45.5200	45.4400	45.4400	-3.154%	1,100	-31.976%
2014-05-20	47.0000	47.0000	46.9200	46.9200	+2.647%	3,876	-34.122%
2014-05-19	45.7100	45.7100	45.7100	45.7100	-4.071%	327	-32.378%
2014-05-13	47.6500	47.6500	47.6500	47.6500	+0.189%	735	-35.131%
2014-05-12	47.6300	47.6300	47.5400	47.5600	-1.287%	1,500	-35.009%
2014-05-09	48.1400	48.1800	48.0800	48.1800	-0.413%	1,300	-35.845%
2014-05-08	48.4500	48.4500	48.3700	48.3800	0.000%	1,190	-36.110%
2014-05-07	48.4600	48.4600	48.3600	48.3800	+0.116%	15,977	-36.110%
2014-05-05	48.3200	48.3240	48.3200	48.3240	+0.549%	324	-36.036%
2014-05-02	48.1200	48.1200	48.0600	48.0600	-0.825%	1,700	-35.685%
2014-05-01	48.5000	48.5000	48.4600	48.4600	-1.001%	325	-36.216%
2014-04-30	48.9900	49.0100	48.9500	48.9500	+0.349%	825	-36.854%
2014-04-28	49.0000	49.0000	48.7800	48.7800	+0.205%	3,246	-36.634%
2014-04-25	48.5400	48.7300	48.5400	48.6800	+1.756%	35,364	-36.504%
2014-04-22	47.9000	47.9300	47.8400	47.8400	+0.631%	3,800	-35.389%
2014-04-21	47.5399	47.5399	47.5399	47.5399	-1.308%	349	-34.981%
2014-04-17	48.1800	48.1800	48.1700	48.1700	+0.229%	753	-35.832%
2014-04-15	47.9900	48.2000	47.9900	48.0600	+0.439%	7,401	-35.685%
2014-04-14	47.8400	47.8500	47.8400	47.8500	+0.716%	1,750	-35.403%
2014-04-11	47.5100	47.5100	47.5100	47.5100	+1.193%	295	-34.940%
2014-04-02	47.3800	47.3800	46.9500	46.9500	-1.721%	825	-34.164%
2014-04-01	47.7720	47.7720	47.7720	47.7720	+0.806%	250	-35.297%
2014-03-31	46.2800	47.3900	46.2800	47.3900	+1.196%	2,493	-34.775%
2014-03-28	46.8143	46.8300	46.8143	46.8300	+1.057%	2,170	-33.996%
2014-03-05	46.3400	46.3450	46.3400	46.3400	+1.512%	836	-33.298%
2014-03-03	45.6500	45.6500	45.6500	45.6500	+1.197%	220	-32.289%
2014-02-28	45.1100	45.1100	45.1100	45.1100	+0.627%	1,000	-31.479%
2014-02-27	44.8400	44.8400	44.8288	44.8288	-0.005%	200	-31.049%
2014-02-25	44.8310	44.8310	44.8310	44.8310	+1.958%	5,264	-31.052%
2014-02-21	44.0000	44.0000	43.9700	43.9700	+0.228%	300	-29.702%
2014-02-19	43.8700	43.8700	43.8700	43.8700	+0.527%	980	-29.542%
2014-02-18	43.4100	43.6500	43.3700	43.6400	+2.407%	2,962	-29.171%
2014-02-14	42.6150	42.6150	42.6144	42.6144	+1.342%	604	-27.466%
2014-02-05	42.0200	42.0500	42.0199	42.0500	+1.546%	2,390	-26.493%
2014-02-03	41.4100	41.4100	41.4100	41.4100	+1.371%	1,076	-25.356%
2014-01-31	40.8500	40.8500	40.8500	40.8500	+0.690%	200	-24.333%
2014-01-30	40.5600	40.5700	40.5600	40.5700	+0.451%	1,100	-23.811%
2014-01-29	40.5600	40.5600	40.3700	40.3880	-0.571%	2,900	-23.468%
2014-01-28	40.6200	40.6200	40.6200	40.6200	+0.197%	100	-23.905%
2014-01-22	40.6300	40.6300	40.5400	40.5400	-1.840%	300	-23.755%
2014-01-16	41.3000	41.3000	41.3000	41.3000	+0.365%	200	-25.158%
2014-01-07	41.1500	41.1500	41.1500	41.1500	-1.106%	236	-24.885%
2013-12-30	41.6100	41.6100	41.6100	41.6100	-1.328%	489	-25.715%
2013-12-23	42.1000	42.1700	42.1000	42.1700	+0.242%	1,599	-26.702%
2013-12-17	42.0500	42.0680	42.0500	42.0680	-0.713%	1,584	-26.524%
2013-12-10	42.3700	42.3700	42.3700	42.3700	+0.833%	600	-27.048%
2013-12-06	41.3400	42.0900	41.3400	42.0200	-0.615%	2,604	-26.440%
2013-12-02	42.9500	42.9500	42.2800	42.2800	+2.150%	1,100	-26.892%
2013-11-19	41.3900	41.3900	41.3900	41.3900	-0.217%	700	-25.320%
2013-11-18	41.4800	41.4800	41.4800	41.4800	-0.024%	500	-25.482%
2013-11-15	41.9800	41.9800	41.4900	41.4900	-0.144%	750	-25.500%
2013-11-01	43.9800	43.9800	41.5500	41.5500	-0.883%	600	-25.608%
2013-10-31	41.9900	41.9900	41.9200	41.9200	-0.498%	225	-26.265%
2013-10-30	42.1300	42.1300	42.1300	42.1300	-2.251%	100	-26.632%
2013-10-24	43.0500	43.1400	43.0500	43.1000	+0.139%	2,800	-28.283%
2013-10-23	43.2000	43.2000	43.0400	43.0400	-0.347%	2,100	-28.183%
2013-10-22	43.1900	43.1900	43.1900	43.1900	-0.231%	200	-28.433%
2013-10-21	43.3500	43.3500	43.2900	43.2900	+0.397%	900	-28.598%
2013-10-18	43.1100	43.1190	43.1100	43.1190	+0.887%	1,480	-28.315%
2013-10-14	42.7400	42.7400	42.7400	42.7400	-0.350%	100	-27.679%
2013-10-04	42.8800	42.8900	42.8800	42.8900	+0.234%	700	-27.932%
2013-10-03	42.8200	42.8400	42.7900	42.7900	+0.422%	1,663	-27.764%
2013-10-02	42.6100	42.6100	42.6100	42.6100	+0.609%	100	-27.459%
2013-10-01	42.3200	42.3600	42.3200	42.3520	-0.559%	775	-27.017%
2013-09-30	43.3201	43.4300	42.5900	42.5900	-1.821%	7,565	-27.425%
2013-09-27	43.5200	43.5200	43.3800	43.3800	-0.209%	450	-28.746%
2013-09-26	43.3600	43.4710	43.3600	43.4710	+0.607%	800	-28.895%
2013-09-24	43.2089	43.2089	43.2089	43.2089	+0.229%	100	-28.464%
2013-09-23	43.0600	43.1100	42.9800	43.1100	+0.116%	1,250	-28.300%
2013-09-20	43.7200	43.7200	43.0600	43.0600	-1.419%	600	-28.217%
2013-09-19	43.6800	43.6800	43.6800	43.6800	+0.368%	125	-29.236%
2013-09-18	43.4620	43.5200	43.4620	43.5200	-0.298%	375	-28.975%
2013-09-16	43.8700	43.8700	43.6500	43.6500	-1.623%	1,200	-29.187%
2013-09-13	44.3700	44.3700	44.3700	44.3700	+0.566%	150	-30.336%
2013-09-11	44.1000	44.1201	44.1000	44.1201	+0.023%	450	-29.941%
2013-09-10	44.1200	44.1200	44.1101	44.1101	-2.390%	400	-29.926%
2013-09-03	45.1900	45.1900	45.1900	45.1900	+2.191%	440	-31.600%
2013-08-30	44.2210	44.2210	44.2210	44.2210	-1.030%	100	-30.101%
2013-08-28	44.8865	44.8865	44.6810	44.6810	-0.397%	300	-30.821%
2013-08-27	45.2500	45.3400	44.8590	44.8590	+8.407%	900	-31.095%
2013-08-09	41.3800	41.3800	41.3800	41.3800	-1.028%	478	-25.302%
2013-08-01	42.0000	42.0000	41.7800	41.8100	-1.044%	450	-26.071%
2013-07-31	42.3000	42.3900	42.2400	42.2510	-0.495%	5,344	-26.842%
2013-07-26	42.5400	42.5400	42.4610	42.4610	-0.209%	6,016	-27.204%
2013-07-25	42.5400	42.5500	42.5400	42.5500	-1.098%	492	-27.356%
2013-07-24	44.0000	44.0000	43.0222	43.0222	-2.059%	500	-28.154%
2013-07-22	43.9155	43.9265	43.9155	43.9265	-0.008%	400	-29.633%
2013-07-19	43.9300	43.9400	43.9300	43.9300	+0.274%	1,500	-29.638%
2013-07-18	43.8100	43.8100	43.8100	43.8100	-1.222%	100	-29.446%
2013-07-16	44.3475	44.3520	44.3475	44.3520	-1.062%	250	-30.308%
2013-07-11	44.8490	44.8490	44.8280	44.8280	+2.581%	1,248	-31.048%
2013-07-01	43.8000	43.8000	43.7000	43.7000	-2.802%	450	-29.268%
2013-06-27	45.0600	45.0600	44.9600	44.9600	-0.728%	4,600	-31.250%
2013-06-26	45.2899	45.2899	45.2899	45.2899	+0.044%	125	-31.751%
2013-06-25	45.3400	45.3616	44.9501	45.2700	-0.220%	2,603	-31.721%
2013-06-24	45.3700	45.3700	45.3700	45.3700	-0.154%	115	-31.872%
2013-06-17	44.8300	45.4800	44.8300	45.4401	-0.154%	1,800	-31.977%
2013-06-14	45.2315	45.5200	45.2315	45.5100	+0.358%	1,200	-32.081%
2013-06-13	45.1778	45.3475	45.1778	45.3475	-1.333%	200	-31.838%
2013-06-12	45.8800	46.0800	45.8800	45.9600	-0.815%	1,175	-32.746%
2013-06-11	46.3442	46.3442	46.3376	46.3376	+0.458%	400	-33.294%
2013-06-10	46.1080	46.1265	46.1080	46.1265	-0.825%	400	-32.989%
2013-06-07	45.0100	46.5400	45.0100	46.5100	+1.109%	2,000	-33.541%
2013-06-06	46.0000	46.0000	46.0000	46.0000	-0.446%	400	-32.805%
2013-06-04	46.1300	46.2060	46.1300	46.2060	-1.156%	528	-33.104%
2013-06-03	46.7465	46.7465	46.7465	46.7465	+0.365%	100	-33.878%
2013-05-31	46.5764	46.5764	46.5764	46.5764	+3.205%	100	-33.636%
2013-05-23	44.9874	45.1300	44.9874	45.1300	+0.579%	3,900	-31.509%
2013-05-22	44.8700	44.8700	44.8700	44.8700	+0.291%	200	-31.112%
2013-05-20	44.7400	44.7400	44.7400	44.7400	+0.449%	200	-30.912%
2013-05-17	44.5000	44.5400	44.3900	44.5400	+0.090%	900	-30.602%
2013-05-16	44.5000	44.5000	44.5000	44.5000	-1.129%	400	-30.540%
2013-05-13	45.0083	45.0083	45.0083	45.0083	+0.802%	100	-31.324%
2013-05-10	44.6500	44.6500	44.6500	44.6500	-0.734%	200	-30.773%
2013-05-07	44.9899	44.9899	44.9800	44.9800	-0.487%	335	-31.281%
2013-05-02	45.2000	45.2000	45.2000	45.2000	+3.291%	200	-31.615%
2013-04-26	43.7600	43.7600	43.7600	43.7600	-2.103%	250	-29.365%
2013-04-25	44.7000	44.7000	44.7000	44.7000	+0.045%	100	-30.850%
2013-04-22	44.6100	44.7200	44.6100	44.6800	-1.194%	620	-30.819%
2013-04-19	45.2200	45.2200	45.2200	45.2200	+0.333%	600	-31.646%
2013-04-17	45.1000	45.1000	45.0700	45.0700	+0.067%	400	-31.418%
2013-04-16	44.9900	45.0400	44.9860	45.0400	+0.782%	515	-31.372%
2013-04-15	44.6906	44.6906	44.6906	44.6906	-1.593%	100	-30.836%
2013-04-12	45.4140	45.4140	45.4140	45.4140	+0.119%	250	-31.938%
2013-04-11	45.3600	45.3600	45.3600	45.3600	-0.049%	150	-31.856%
2013-04-10	45.3823	45.3823	45.3823	45.3823	-0.237%	100	-31.890%
2013-04-09	45.4740	45.4900	45.4740	45.4900	+0.835%	350	-32.051%
2013-04-08	42.0600	45.1135	42.0600	45.1135	+0.252%	219	-31.484%
2013-04-05	45.0000	45.0000	45.0000	45.0000	-0.040%	464	-31.311%
2013-04-04	45.0182	45.0182	45.0182	45.0182	-0.402%	188	-31.339%

.dark-mode .zzW2xN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzW2xN{ color: #333333; background-color: white; border: 2px solid #333333; }DIRTBarclays Bank PLCstock NYSE

DIRT
Barclays Bank PLC
stock NYSE