Dark

FIGY
Barclays Bank PLC
stock NYSE

Inactive

Jun 4, 2018

159.95USD-0.187%(-0.30)2,480

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
2018-06-04	160.1000	160.1000	159.1700	159.9500	-0.187%	2,480	0.000%
2018-06-01	159.7700	160.2500	159.1400	160.2500	+0.156%	10,806	-0.187%
2018-05-31	159.1400	160.0407	159.1400	160.0000	-0.448%	2,812	-0.031%
2018-05-30	158.8500	160.7200	158.1700	160.7200	+3.277%	18,662	-0.479%
2018-05-29	158.2537	158.2537	155.5101	155.6200	-3.040%	10,030	+2.782%
2018-05-25	160.8700	160.8900	160.3300	160.5000	-1.146%	14,545	-0.343%
2018-05-24	161.8700	162.3600	161.6201	162.3600	-0.319%	3,216	-1.484%
2018-05-23	161.8500	162.8800	161.8200	162.8800	-0.929%	1,514	-1.799%
2018-05-22	165.3500	165.6805	164.0800	164.4080	-0.244%	2,960	-2.712%
2018-05-21	165.1000	165.1000	164.4000	164.8100	+1.160%	2,777	-2.949%
2018-05-18	163.2500	163.2912	162.9200	162.9200	-0.391%	10,806	-1.823%
2018-05-17	164.8100	164.8100	163.2900	163.5600	-0.201%	54,757	-2.207%
2018-05-16	161.6900	164.1200	161.6900	163.8892	+4.398%	6,522	-2.404%
2018-05-15	163.0000	163.1801	156.9850	156.9850	-4.794%	2,170	+1.889%
2018-05-14	165.5300	165.5300	164.8900	164.8900	+0.304%	1,331	-2.996%
2018-05-11	164.1900	164.4550	164.0801	164.3900	+0.514%	2,597	-2.701%
2018-05-10	162.7200	163.5701	162.6700	163.5500	+0.913%	3,239	-2.201%
2018-05-09	160.5200	162.0700	160.5200	162.0700	+1.771%	4,102	-1.308%
2018-05-08	160.1000	160.1230	159.1900	159.2500	-0.890%	2,579	+0.440%
2018-05-07	161.1600	161.4000	160.4400	160.6800	-0.019%	4,645	-0.454%
2018-05-04	158.3800	160.9900	158.3700	160.7100	+1.251%	3,810	-0.473%
2018-05-03	158.5800	158.8100	156.6400	158.7250	-0.160%	13,480	+0.772%
2018-05-02	160.0050	160.4310	158.9601	158.9800	-0.762%	4,320	+0.610%
2018-05-01	159.8800	160.2000	159.8800	160.2000	-1.161%	1,273	-0.156%
2018-04-30	163.5300	163.8400	162.0810	162.0810	-0.570%	4,551	-1.315%
2018-04-27	162.9200	163.1011	162.9200	163.0100	+0.203%	7,602	-1.877%
2018-04-26	161.9400	162.7300	161.6900	162.6800	+1.169%	32,031	-1.678%
2018-04-25	160.0900	160.8876	159.8200	160.8000	+0.075%	3,828	-0.529%
2018-04-24	163.4101	163.4750	160.6200	160.6800	-1.272%	10,365	-0.454%
2018-04-23	163.2161	163.3400	162.4601	162.7500	+0.049%	4,328	-1.720%
2018-04-20	163.8700	163.8800	162.4400	162.6700	-1.052%	2,947	-1.672%
2018-04-19	166.6300	166.6300	164.2300	164.4000	-2.038%	4,018	-2.707%
2018-04-18	168.1100	168.2150	167.7801	167.8200	+0.066%	2,803	-4.690%
2018-04-17	167.1800	167.7271	167.1800	167.7100	+1.079%	2,331	-4.627%
2018-04-16	164.7500	166.0200	164.7500	165.9200	+1.375%	3,782	-3.598%
2018-04-13	164.8200	164.8200	163.6300	163.6700	-0.329%	20,876	-2.273%
2018-04-12	164.1800	164.9950	164.0700	164.2100	+0.637%	9,219	-2.594%
2018-04-11	163.0600	164.0100	163.0600	163.1700	-0.615%	13,312	-1.973%
2018-04-10	163.6100	165.7800	160.7700	164.1800	+1.314%	3,778	-2.576%
2018-04-09	160.6000	163.1534	160.1000	162.0500	+2.104%	15,509	-1.296%
2018-04-06	161.1607	161.1607	158.0092	158.7100	-2.323%	1,534	+0.781%
2018-04-05	161.2400	162.8953	161.2400	162.4850	+1.935%	5,791	-1.560%
2018-04-04	155.6700	159.4600	155.6400	159.4000	+0.720%	24,733	+0.345%
2018-04-03	157.1000	158.6150	156.4553	158.2600	+1.926%	6,426	+1.068%
2018-04-02	159.9600	160.6300	154.8010	155.2700	-3.923%	11,615	+3.014%
2018-03-29	159.8900	161.6100	159.8900	161.6100	+1.744%	7,450	-1.027%
2018-03-28	157.9900	159.8900	157.8120	158.8400	+1.217%	20,726	+0.699%
2018-03-27	159.0500	160.5053	156.9300	156.9300	-1.722%	1,239,994	+1.924%
2018-03-26	158.3700	159.6798	156.4900	159.6798	+2.530%	3,123	+0.169%
2018-03-23	158.7100	158.8566	155.7400	155.7400	-1.967%	2,017	+2.703%
2018-03-22	160.2200	160.3700	158.8600	158.8650	-3.408%	3,076	+0.683%
2018-03-21	127.1600	164.9200	127.1600	164.4700	+0.043%	5,443	-2.748%
2018-03-20	164.5501	164.5501	163.8300	164.4000	+0.323%	2,284	-2.707%
2018-03-19	165.0000	165.5900	162.6300	163.8700	-1.880%	3,309	-2.392%
2018-03-16	167.5000	167.5000	167.0100	167.0100	+0.111%	1,613	-4.227%
2018-03-15	167.1000	167.1000	166.4854	166.8250	+0.021%	2,309	-4.121%
2018-03-14	167.0000	167.5670	166.7900	166.7900	-0.352%	1,214	-4.101%
2018-03-13	170.2703	170.2703	167.3600	167.3800	-0.990%	1,415	-4.439%
2018-03-12	168.9100	169.0535	168.5100	169.0535	+0.233%	2,781	-5.385%
2018-03-09	168.6610	168.6610	168.6610	168.6610	+1.213%	620	-5.165%
2018-03-08	166.2800	166.6400	165.6400	166.6400	+0.908%	2,568	-4.015%
2018-03-07	165.2501	165.2501	163.9200	165.1400	-0.350%	2,117	-3.143%
2018-03-06	165.6070	165.7900	165.2300	165.7200	+0.030%	2,331	-3.482%
2018-03-05	162.6800	165.6700	162.6800	165.6700	+1.513%	1,659	-3.453%
2018-03-02	160.8200	163.2007	160.4400	163.2007	+0.444%	1,971	-1.992%
2018-03-01	164.9600	165.2700	161.2500	162.4800	-2.344%	3,256	-1.557%
2018-02-28	167.8700	167.8700	166.3800	166.3800	-1.915%	848	-3.865%
2018-02-27	172.7003	172.7003	169.4200	169.6277	-1.893%	1,622	-5.705%
2018-02-26	171.3724	172.9000	170.7200	172.9000	+1.702%	1,853	-7.490%
2018-02-23	167.7800	170.0060	167.7700	170.0060	+2.100%	1,434	-5.915%
2018-02-22	168.0600	168.3222	166.5100	166.5100	-0.591%	2,113	-3.940%
2018-02-21	168.5103	169.5686	167.5000	167.5000	+0.090%	1,745	-4.507%
2018-02-20	167.6500	168.3761	167.1500	167.3500	-2.220%	2,061	-4.422%
2018-02-16	170.0200	171.1493	169.3150	171.1493	+1.104%	4,794	-6.544%
2018-02-15	167.0300	169.2900	167.0300	169.2800	+1.335%	2,141	-5.512%
2018-02-14	164.4500	167.1427	164.4500	167.0500	+1.841%	3,291	-4.250%
2018-02-13	162.7500	164.0300	162.5180	164.0300	+0.012%	2,834	-2.487%
2018-02-12	162.0500	164.6581	162.0500	164.0100	+4.114%	7,256	-2.475%
2018-02-09	159.1600	159.1600	156.8702	157.5300	-0.731%	2,471	+1.536%
2018-02-08	162.1100	162.4528	158.6900	158.6900	-5.050%	4,812	+0.794%
2018-02-07	167.0300	168.4204	166.4317	167.1300	+0.264%	2,679	-4.296%
2018-02-06	160.9100	167.6840	160.9100	166.6900	-0.371%	10,303	-4.043%
2018-02-05	173.0200	173.4100	164.0200	167.3100	-4.394%	4,720	-4.399%
2018-02-02	178.6700	178.6700	175.0000	175.0000	-3.198%	3,555	-8.600%
2018-02-01	180.0000	181.7200	180.0000	180.7812	-0.088%	4,280	-11.523%
2018-01-31	182.2300	182.2300	179.9800	180.9400	-0.232%	3,580	-11.601%
2018-01-30	182.0400	182.6100	181.1600	181.3600	-1.606%	30,591	-11.805%
2018-01-29	184.6600	184.7700	184.0100	184.3200	-0.716%	4,232	-13.222%
2018-01-26	181.7700	185.6700	181.7700	185.6500	+2.056%	4,318	-13.843%
2018-01-25	182.5000	183.1000	181.9100	181.9100	-0.620%	1,182	-12.072%
2018-01-24	183.7510	183.7510	182.0000	183.0453	+0.813%	3,270	-12.617%
2018-01-23	181.6300	181.8000	181.5301	181.5700	+0.149%	2,473	-11.907%
2018-01-22	180.5810	181.3000	180.5810	181.3000	+0.650%	5,178	-11.776%
2018-01-19	180.1300	180.1300	179.8400	180.1300	+0.329%	3,464	-11.203%
2018-01-18	178.7200	179.5400	178.7200	179.5400	-0.328%	1,835	-10.911%
2018-01-17	178.5000	180.1800	178.5000	180.1300	+1.339%	1,706	-11.203%
2018-01-16	178.5900	178.5900	177.5900	177.7500	+0.181%	3,680	-10.014%
2018-01-12	176.2400	177.4285	176.2400	177.4285	+1.376%	3,673	-9.851%
2018-01-11	174.3100	175.1726	174.3100	175.0200	+0.780%	3,176	-8.610%
2018-01-10	173.7900	174.4600	173.6500	173.6650	-0.933%	3,219	-7.897%
2018-01-09	175.7100	175.7100	174.9400	175.3000	-0.168%	1,843	-8.756%
2018-01-08	175.3400	176.0200	174.8601	175.5953	+0.151%	5,342	-8.910%
2018-01-05	175.1800	175.3300	174.5100	175.3300	+0.747%	3,053	-8.772%
2018-01-04	173.6200	174.3449	141.7000	174.0300	+1.022%	4,794	-8.091%
2018-01-03	172.2500	172.2700	171.3300	172.2700	+0.420%	3,663	-7.152%
2018-01-02	171.3400	171.8444	171.0000	171.5500	+0.269%	5,336	-6.762%
2017-12-29	171.2800	171.2800	171.0900	171.0900	+0.317%	1,047	-6.511%
2017-12-28	170.5010	170.7832	170.4600	170.5500	+0.383%	1,739	-6.215%
2017-12-27	170.4900	170.4900	169.9000	169.9000	+0.029%	1,420	-5.856%
2017-12-26	170.0000	170.0000	169.7301	169.8500	+0.047%	1,202	-5.829%
2017-12-22	169.4750	169.8000	169.4500	169.7700	-0.200%	4,181	-5.784%
2017-12-21	169.5500	170.2500	169.5500	170.1100	+0.556%	3,308	-5.973%
2017-12-20	170.2200	170.2200	168.9600	169.1700	-0.972%	3,375	-5.450%
2017-12-19	170.8300	170.8300	170.8300	170.8300	+0.088%	1,141	-6.369%
2017-12-18	170.8600	170.8600	170.6800	170.6800	+0.988%	1,463	-6.287%
2017-12-15	168.1600	169.0100	168.1600	169.0100	+0.494%	1,863	-5.361%
2017-12-14	169.2300	169.2300	168.0000	168.1800	-0.659%	3,379	-4.894%
2017-12-13	168.8900	169.5800	168.8000	169.2950	+0.514%	2,290	-5.520%
2017-12-12	168.0800	168.7541	168.0800	168.4300	+0.292%	1,993	-5.035%
2017-12-11	168.0000	168.1667	167.9400	167.9400	+0.473%	2,629	-4.758%
2017-12-08	166.7300	167.1500	166.7300	167.1500	+0.408%	1,018	-4.308%
2017-12-07	166.4630	166.5900	166.3301	166.4700	-0.150%	1,400	-3.917%
2017-12-06	166.8600	167.0110	166.7200	166.7200	-0.454%	2,912	-4.061%
2017-12-05	168.1400	168.1900	166.9000	167.4800	-0.929%	4,839	-4.496%
2017-12-04	169.5300	169.5300	169.0500	169.0500	+0.757%	2,962	-5.383%
2017-12-01	168.0000	168.0000	167.7800	167.7800	-0.421%	1,534	-4.667%
2017-11-30	168.6500	168.6727	168.4900	168.4900	+0.759%	1,768	-5.069%
2017-11-29	168.0100	168.0100	167.2200	167.2200	-0.131%	728	-4.348%
2017-11-28	166.1500	167.4400	166.1500	167.4400	+1.093%	3,813	-4.473%
2017-11-27	165.6100	165.6300	165.6100	165.6300	-0.445%	1,065	-3.429%
2017-11-24	166.3700	166.3700	166.3700	166.3700	+0.739%	546	-3.859%
2017-11-22	165.7197	165.7487	164.4900	165.1500	+0.237%	4,137	-3.149%
2017-11-21	164.5800	165.2908	164.5800	164.7600	+0.777%	6,285	-2.919%
2017-11-20	163.4000	163.5324	163.4000	163.4900	+0.334%	2,808	-2.165%
2017-11-17	162.7900	163.0250	162.7900	162.9450	-0.357%	2,754	-1.838%
2017-11-16	162.9000	163.6900	162.9000	163.5284	+1.037%	3,368	-2.188%
2017-11-15	162.0200	162.1300	161.8500	161.8500	-0.779%	2,412	-1.174%
2017-11-14	162.9100	163.1200	162.9100	163.1200	-0.061%	1,348	-1.943%
2017-11-13	162.2700	163.3460	162.2700	163.2200	+0.031%	1,552	-2.003%
2017-11-10	163.1700	163.1700	163.1110	163.1700	-0.080%	886	-1.973%
2017-11-09	163.1400	163.3000	163.1400	163.3000	-0.784%	1,745	-2.051%
2017-11-08	163.7800	164.6600	163.7800	164.5900	+0.560%	4,159	-2.819%
2017-11-07	163.9700	163.9700	163.3800	163.6740	-0.205%	1,626	-2.275%
2017-11-06	163.8200	164.0288	163.6800	164.0100	+0.055%	4,158	-2.475%
2017-11-03	163.5801	164.1204	163.5800	163.9200	+0.079%	2,918	-2.422%
2017-11-02	163.4753	163.7900	163.3800	163.7900	-0.006%	1,749	-2.344%
2017-11-01	163.9200	164.2950	163.5850	163.8000	+0.324%	5,014	-2.350%
2017-10-31	162.8900	163.2717	162.8800	163.2717	+0.562%	1,753	-2.034%
2017-10-30	162.6100	162.6313	162.2000	162.3600	-0.338%	2,929	-1.484%
2017-10-27	162.7900	163.0400	162.7900	162.9100	-0.196%	1,895	-1.817%
2017-10-26	163.3300	163.3300	163.1500	163.2300	+0.722%	2,988	-2.009%
2017-10-25	162.0300	162.0600	161.9900	162.0600	-1.327%	1,033	-1.302%
2017-10-24	165.0600	165.0600	163.9600	164.2400	-0.430%	4,938	-2.612%
2017-10-23	165.9200	165.9950	164.8200	164.9500	-0.332%	5,780	-3.031%
2017-10-20	165.4997	165.5000	165.2000	165.5000	-0.167%	2,957	-3.353%
2017-10-19	165.0710	165.7762	165.0710	165.7762	-0.051%	4,904	-3.514%
2017-10-18	165.7600	165.8800	165.7600	165.8600	+0.521%	1,070	-3.563%
2017-10-17	165.5600	165.5600	164.7700	165.0000	-0.374%	1,363	-3.061%
2017-10-16	166.3676	166.3676	165.5700	165.6200	-0.340%	2,599	-3.423%
2017-10-13	166.7300	166.7300	166.1849	166.1849	+0.157%	1,637	-3.752%
2017-10-12	165.6400	165.9248	165.6120	165.9248	-0.045%	2,065	-3.601%
2017-10-11	165.6700	166.0800	165.6100	166.0000	+0.351%	2,981	-3.645%
2017-10-10	165.0900	165.4690	165.0900	165.4200	+0.847%	703	-3.307%
2017-10-09	163.9000	164.0900	163.9000	164.0300	+0.306%	1,644	-2.487%
2017-10-06	163.6290	163.6290	163.1110	163.5300	-0.158%	2,173	-2.189%
2017-10-05	163.7200	164.0140	163.7200	163.7887	+0.024%	1,453	-2.344%
2017-10-04	163.4600	163.8579	163.4600	163.7500	+0.196%	2,469	-2.321%
2017-10-03	163.1400	163.4300	163.1400	163.4300	+0.258%	1,930	-2.129%
2017-10-02	162.0100	163.0100	162.0100	163.0100	+0.894%	5,447	-1.877%
2017-09-28	161.1200	161.5649	161.1000	161.5649	+0.382%	1,684	-1.000%
2017-09-27	161.2900	161.2900	160.3000	160.9500	-0.260%	3,664	-0.621%
2017-09-26	161.7700	162.0758	160.8850	161.3700	-0.272%	2,721	-0.880%
2017-09-25	162.2300	162.2300	161.4500	161.8100	-0.197%	3,629	-1.149%
2017-09-22	162.1300	162.2448	161.7310	162.1300	+0.347%	3,232	-1.345%
2017-09-21	161.6480	161.9404	161.5100	161.5700	-0.148%	2,860	-1.003%
2017-09-20	162.3800	162.8104	160.7900	161.8102	-0.268%	3,950	-1.150%
2017-09-19	161.9000	162.2450	161.9000	162.2450	+0.505%	2,687	-1.415%
2017-09-18	161.2200	161.4300	160.9350	161.4300	-0.284%	1,736	-0.917%
2017-09-15	161.4020	161.8900	161.3600	161.8900	+0.545%	647	-1.198%
2017-09-14	159.9600	161.0762	159.9600	161.0125	+0.463%	2,689	-0.660%
2017-09-13	160.4700	160.5700	159.9900	160.2700	-0.280%	1,665	-0.200%
2017-09-12	160.7400	160.7400	160.7100	160.7200	+0.162%	2,029	-0.479%
2017-09-11	159.2900	160.6779	159.2900	160.4600	+1.512%	3,654	-0.318%
2017-09-08	158.1042	158.4000	157.9700	158.0700	+0.184%	4,423	+1.189%
2017-09-07	157.7700	158.0600	157.4500	157.7800	+0.657%	2,155	+1.375%
2017-09-06	156.0300	156.8968	156.0300	156.7500	+1.194%	1,501	+2.041%
2017-09-05	155.9600	155.9600	154.7700	154.9000	-1.105%	1,718	+3.260%
2017-09-01	156.5800	156.6300	156.5800	156.6300	+0.385%	717	+2.120%
2017-08-31	154.9400	156.0400	154.9400	156.0300	+1.244%	1,989	+2.512%
2017-08-30	153.8300	154.8700	153.8300	154.1129	-0.102%	2,586	+3.788%
2017-08-29	153.7100	154.3589	153.6800	154.2700	-0.181%	1,845	+3.682%
2017-08-28	154.7700	154.9053	154.5300	154.5500	-0.116%	5,136	+3.494%
2017-08-25	154.2400	154.9800	154.2400	154.7300	+0.683%	3,692	+3.374%
2017-08-24	153.9200	154.1400	153.6300	153.6800	+0.000%	1,449	+4.080%
2017-08-23	152.6100	153.8256	152.6100	153.6793	-0.034%	3,768	+4.080%
2017-08-22	153.5300	153.9706	153.5300	153.7310	+0.847%	1,961	+4.045%
2017-08-21	151.9500	152.4400	151.7500	152.4400	+0.171%	2,074	+4.927%
2017-08-18	151.6100	152.6000	151.5700	152.1800	+0.072%	2,218	+5.106%
2017-08-17	154.8800	154.8800	152.0700	152.0700	-2.016%	2,532	+5.182%
2017-08-16	155.1300	155.3120	154.9200	155.1991	+0.687%	1,991	+3.061%
2017-08-15	153.9392	154.3350	153.8357	154.1400	-0.058%	4,118	+3.769%
2017-08-14	153.9700	154.6250	153.9700	154.2300	+0.771%	3,822	+3.709%
2017-08-11	153.0000	153.2499	152.6648	153.0500	-0.507%	2,949	+4.508%
2017-08-10	154.2400	154.2400	153.3900	153.8300	-1.080%	3,310	+3.978%
2017-08-09	155.1700	155.6600	155.1700	155.5100	-0.090%	1,542	+2.855%
2017-08-08	156.5100	156.6650	155.6400	155.6500	-0.556%	5,050	+2.763%
2017-08-07	156.2400	156.7047	156.2400	156.5200	+0.115%	3,870	+2.191%
2017-08-04	156.1900	156.3400	156.1900	156.3400	-0.274%	943	+2.309%
2017-08-03	156.4400	157.1253	156.4400	156.7700	+0.211%	4,287	+2.028%
2017-08-02	156.0400	156.5145	156.0400	156.4400	+0.006%	1,607	+2.244%
2017-08-01	156.7600	156.9799	156.2600	156.4300	+0.208%	3,399	+2.250%
2017-07-31	155.3910	156.1050	155.3910	156.1050	+0.570%	2,172	+2.463%
2017-07-28	154.7700	155.2200	154.7700	155.2200	-0.621%	1,636	+3.047%
2017-07-27	156.4100	156.4100	155.6000	156.1900	+0.250%	4,564	+2.407%
2017-07-26	155.4900	155.8000	155.4900	155.8000	+0.601%	2,150	+2.664%
2017-07-25	155.8300	156.5130	154.8700	154.8700	+0.065%	4,218	+3.280%
2017-07-24	154.8400	154.8400	154.6320	154.7694	-0.655%	1,427	+3.347%
2017-07-21	155.6700	155.7900	155.0100	155.7900	-0.294%	2,813	+2.670%
2017-07-20	155.5900	156.2600	155.5868	156.2500	+0.618%	2,815	+2.368%
2017-07-19	154.5000	155.6910	154.5000	155.2900	+0.502%	3,121	+3.001%
2017-07-18	154.3600	154.5672	154.0000	154.5142	+0.102%	3,585	+3.518%
2017-07-17	154.6700	154.6700	154.2510	154.3575	-0.292%	2,281	+3.623%
2017-07-14	154.1800	154.8100	153.9200	154.8100	+0.992%	2,336	+3.320%
2017-07-13	153.0400	153.2900	152.6650	153.2900	+0.216%	1,301	+4.345%
2017-07-12	152.4500	153.3300	152.4500	152.9600	+0.990%	3,607	+4.570%
2017-07-11	150.9900	151.4600	150.1300	151.4600	+0.126%	2,320	+5.605%
2017-07-10	151.3120	151.3852	151.1400	151.2700	+0.278%	1,652	+5.738%
2017-07-07	150.1600	150.8500	150.0000	150.8500	+0.293%	2,420	+6.032%
2017-07-06	151.2600	151.2600	150.1600	150.4100	-1.033%	2,730	+6.343%
2017-07-05	151.5800	151.9800	151.5450	151.9800	-0.641%	3,296	+5.244%
2017-07-03	152.8359	152.9900	152.8359	152.9600	+0.367%	1,199	+4.570%
2017-06-30	152.8597	152.8597	151.6200	152.4000	+0.374%	3,558	+4.954%
2017-06-29	154.3300	154.3300	150.9700	151.8327	-1.887%	4,375	+5.346%
2017-06-28	153.9500	154.7528	153.9500	154.7528	+0.751%	3,545	+3.358%
2017-06-27	153.6000	153.6000	153.6000	153.6000	-0.698%	472	+4.134%
2017-06-26	154.6800	154.6800	154.6800	154.6800	+0.951%	1,019	+3.407%
2017-06-23	153.6784	153.6893	153.2200	153.2225	+0.080%	2,297	+4.391%
2017-06-22	152.7700	153.1750	152.7700	153.1000	+0.638%	1,036	+4.474%
2017-06-21	152.8100	153.1364	148.5300	152.1300	-0.848%	2,795	+5.140%
2017-06-20	153.3650	153.7270	153.3650	153.4310	-0.769%	2,289	+4.249%
2017-06-19	154.3900	155.0073	154.3900	154.6200	+0.914%	1,788	+3.447%
2017-06-16	152.5200	153.2200	152.5200	153.2200	+0.955%	3,137	+4.392%
2017-06-15	150.7100	151.8800	150.7100	151.7700	-0.174%	4,323	+5.390%
2017-06-14	153.9100	153.9100	152.0300	152.0338	-0.527%	5,616	+5.207%
2017-06-13	152.5200	152.8600	152.2800	152.8400	+0.629%	2,457	+4.652%
2017-06-12	152.2500	152.4000	151.2900	151.8850	+0.168%	3,746	+5.310%
2017-06-09	151.1300	152.2500	151.1300	151.6300	+0.231%	4,858	+5.487%
2017-06-08	151.5600	151.5600	151.1600	151.2800	+0.179%	1,042	+5.731%
2017-06-07	152.6400	152.6400	151.0000	151.0100	-1.149%	1,508	+5.920%
2017-06-06	152.9100	153.2996	152.7650	152.7650	-0.482%	2,304	+4.703%
2017-06-05	154.3400	154.3400	153.1400	153.5050	-0.700%	4,110	+4.199%
2017-06-02	154.2200	154.5878	154.2200	154.5878	+0.801%	1,789	+3.469%
2017-06-01	152.7449	153.6000	152.6450	153.3600	+0.901%	3,187	+4.297%
2017-05-31	152.0510	152.2000	151.9910	151.9910	+0.424%	1,833	+5.236%
2017-05-30	150.8700	151.5570	150.8700	151.3500	+0.159%	1,223	+5.682%
2017-05-26	151.2500	151.2500	151.0201	151.1100	-0.670%	2,031	+5.850%
2017-05-25	151.6300	152.3899	151.5700	152.1300	+0.529%	6,143	+5.140%
2017-05-24	150.7400	151.3700	150.7400	151.3300	+0.045%	2,898	+5.696%
2017-05-23	151.5000	151.9800	151.1300	151.2622	-0.006%	2,235	+5.744%
2017-05-22	150.7100	151.4205	150.7100	151.2717	+0.893%	3,481	+5.737%
2017-05-19	148.8100	150.0425	148.8100	149.9322	+1.271%	3,961	+6.682%
2017-05-18	147.2300	148.2190	147.2300	148.0500	-0.624%	3,983	+8.038%
2017-05-17	149.8600	149.8600	148.9800	148.9800	-0.977%	1,290	+7.363%
2017-05-16	150.5300	150.7887	150.4500	150.4500	+0.683%	2,738	+6.314%
2017-05-15	149.2408	149.4546	148.7300	149.4300	+1.028%	3,561	+7.040%
2017-05-12	147.6600	148.2736	147.6600	147.9100	+0.530%	4,287	+8.140%
2017-05-11	146.2900	147.1300	146.2900	147.1300	-0.183%	5,777	+8.713%
2017-05-10	147.2500	147.7193	147.2350	147.4000	+0.184%	2,963	+8.514%
2017-05-09	147.9016	147.9016	146.9450	147.1300	-0.862%	3,605	+8.713%
2017-05-08	148.7000	148.7000	147.7300	148.4100	-0.195%	2,314	+7.776%
2017-05-05	147.7100	148.8125	147.5885	148.7000	+1.339%	4,852	+7.566%
2017-05-04	146.4824	146.7975	146.4824	146.7354	+0.591%	2,156	+9.006%
2017-05-03	146.1200	146.2940	145.6520	145.8730	-0.404%	2,853	+9.650%
2017-05-02	146.1800	146.4649	145.6900	146.4649	+0.656%	3,455	+9.207%
2017-05-01	145.6500	146.0420	145.3410	145.5100	+0.045%	6,378	+9.924%
2017-04-28	145.7300	145.9699	145.1601	145.4447	-0.196%	3,395	+9.973%
2017-04-27	146.0000	146.4950	145.7310	145.7310	-0.427%	10,257	+9.757%
2017-04-26	146.4377	147.1600	146.1800	146.3555	-0.532%	4,968	+9.289%
2017-04-25	146.7500	147.1387	146.7500	147.1387	+0.752%	3,576	+8.707%
2017-04-24	144.9800	146.0400	144.9010	146.0400	+3.496%	6,269	+9.525%
2017-04-21	141.7400	141.9400	141.1063	141.1063	-0.657%	5,298	+13.354%
2017-04-20	141.7000	142.1966	141.7000	142.0400	+1.075%	4,175	+12.609%
2017-04-19	141.8400	141.8400	140.5300	140.5300	-1.493%	7,361	+13.819%
2017-04-18	141.8100	142.9400	141.8100	142.6600	-0.217%	4,878	+12.120%
2017-04-17	142.2300	143.2500	142.2300	142.9700	+1.003%	4,102	+11.877%
2017-04-13	142.6900	143.2000	141.4500	141.5500	-1.238%	10,421	+12.999%
2017-04-12	141.2800	143.6400	141.2800	143.3247	+0.459%	4,780	+11.600%
2017-04-11	142.5800	143.2400	142.2000	142.6700	+0.195%	2,162	+12.112%
2017-04-10	142.7100	143.3255	142.3900	142.3922	-0.195%	8,438	+12.331%
2017-04-07	142.6400	143.6200	142.6400	142.6700	-0.243%	3,605	+12.112%
2017-04-06	143.0700	143.8390	142.9100	143.0175	-0.009%	5,496	+11.839%
2017-04-05	144.4700	145.0000	142.9200	143.0298	-0.504%	7,367	+11.830%
2017-04-04	143.0182	143.9400	142.7400	143.7542	+0.413%	2,796	+11.266%
2017-04-03	142.1700	143.9990	142.1700	143.1627	-0.685%	9,169	+11.726%
2017-03-31	144.3300	144.6025	143.8100	144.1500	-0.297%	5,794	+10.961%
2017-03-30	144.3500	145.3800	144.3200	144.5800	-0.057%	6,467	+10.631%
2017-03-29	144.4400	144.6625	143.9600	144.6625	-0.040%	8,033	+10.568%
2017-03-28	144.1100	144.9079	144.0104	144.7200	+0.542%	5,284	+10.524%
2017-03-27	142.4500	144.2890	142.4500	143.9400	+0.377%	7,116	+11.123%
2017-03-24	143.4800	143.8849	142.8010	143.4000	+0.063%	8,887	+11.541%
2017-03-23	143.0200	144.1710	143.0200	143.3100	-0.031%	5,201	+11.611%
2017-03-22	143.2890	143.5490	142.2300	143.3547	+0.325%	6,528	+11.576%
2017-03-21	145.1700	145.2300	142.8900	142.8900	-1.141%	5,526	+11.939%
2017-03-20	144.0400	144.5390	143.7800	144.5390	-0.251%	5,089	+10.662%
2017-03-17	144.2700	145.4700	144.2000	144.9030	+0.725%	7,729	+10.384%
2017-03-16	144.2600	144.2839	143.8000	143.8600	+0.118%	4,857	+11.184%
2017-03-15	141.5100	143.6900	141.4800	143.6900	+2.125%	5,225	+11.316%
2017-03-14	140.8200	140.8200	140.5200	140.7000	-0.622%	9,182	+13.682%
2017-03-13	141.9723	142.1490	141.5000	141.5800	+0.088%	4,036	+12.975%
2017-03-10	141.2600	141.8690	141.0400	141.4550	+0.899%	9,960	+13.075%
2017-03-09	139.4300	140.3600	139.4300	140.1951	+0.369%	9,744	+14.091%
2017-03-08	140.1210	140.4200	139.6800	139.6800	-0.584%	5,250	+14.512%
2017-03-07	140.8800	141.0500	140.2100	140.5000	-0.517%	6,456	+13.843%
2017-03-06	141.2090	141.7890	140.3750	141.2300	-0.282%	6,956	+13.255%
2017-03-03	140.9500	141.9200	140.6300	141.6300	+0.411%	10,384	+12.935%
2017-03-02	140.8500	142.0090	140.8500	141.0500	-1.018%	11,456	+13.400%
2017-03-01	140.5600	142.5000	140.5600	142.5000	+2.107%	4,899	+12.246%
2017-02-28	140.3500	140.8500	139.5600	139.5600	-0.456%	4,964	+14.610%
2017-02-27	140.2299	140.5299	139.8850	140.2000	-0.014%	10,218	+14.087%
2017-02-24	139.8600	140.4590	139.8000	140.2200	-0.284%	6,324	+14.071%
2017-02-23	140.3200	141.5190	140.2200	140.6200	+0.587%	12,842	+13.746%
2017-02-22	138.7600	140.1290	137.9275	139.8000	+0.131%	11,459	+14.413%
2017-02-21	138.3800	139.6190	138.3800	139.6166	+0.618%	8,170	+14.564%
2017-02-17	138.4076	138.7590	137.9110	138.7588	+0.303%	8,930	+15.272%
2017-02-16	138.4900	138.4900	137.7010	138.3400	+0.372%	6,527	+15.621%
2017-02-15	135.7100	138.2000	135.7100	137.8276	+1.195%	6,390	+16.051%
2017-02-14	135.4100	136.6800	135.0700	136.2000	-0.613%	6,106	+17.438%
2017-02-13	136.5579	137.0599	136.1910	137.0400	+0.865%	6,255	+16.718%
2017-02-10	135.5899	136.1490	135.1610	135.8650	+0.122%	6,633	+17.727%
2017-02-09	134.9000	135.7100	134.8900	135.7000	+0.847%	7,405	+17.870%
2017-02-08	133.6100	135.0000	133.6100	134.5600	+0.786%	6,524	+18.869%
2017-02-07	134.1000	134.3100	133.3700	133.5100	+0.143%	4,722	+19.804%
2017-02-06	133.7900	133.7900	133.0300	133.3200	-0.663%	8,931	+19.974%
2017-02-03	134.2500	134.9340	134.2010	134.2100	+0.615%	6,296	+19.179%
2017-02-02	132.8500	133.9590	132.8500	133.3896	-0.269%	5,557	+19.912%
2017-02-01	133.7500	133.8099	132.4200	133.7500	+0.150%	7,030	+19.589%
2017-01-31	132.4900	133.5590	132.3150	133.5500	+0.770%	12,732	+19.768%
2017-01-30	132.1400	132.6384	131.8600	132.5300	-0.771%	12,614	+20.690%
2017-01-27	134.3100	134.3100	133.4310	133.5600	-0.067%	4,159	+19.759%
2017-01-26	133.5400	133.8092	133.2310	133.6500	-0.919%	6,115	+19.678%
2017-01-25	134.1800	135.1500	134.0000	134.8900	+1.204%	6,849	+18.578%
2017-01-24	132.6500	133.5000	132.0410	133.2855	+0.874%	6,464	+20.006%
2017-01-23	131.8000	132.1338	131.3900	132.1310	+0.045%	6,107	+21.054%
2017-01-20	132.1100	132.4300	132.0710	132.0710	+1.034%	2,798	+21.109%
2017-01-19	131.2000	131.6390	130.3583	130.7200	-0.955%	9,900	+22.361%
2017-01-18	132.1710	133.1200	131.7510	131.9800	-0.711%	8,343	+21.193%
2017-01-17	132.3310	133.2900	132.3310	132.9252	+0.328%	5,822	+20.331%
2017-01-13	132.3600	133.0890	132.1900	132.4900	+0.069%	8,286	+20.726%
2017-01-12	132.4200	132.6900	131.4900	132.3989	+0.173%	5,969	+20.809%
2017-01-11	131.3100	132.1700	131.0200	132.1700	+0.555%	7,299	+21.018%
2017-01-10	131.7300	132.7490	131.4400	131.4400	-0.190%	7,058	+21.691%
2017-01-09	131.7000	132.1000	131.5200	131.6900	-0.551%	10,869	+21.459%
2017-01-06	131.8000	132.7373	131.8000	132.4200	-0.556%	7,563	+20.790%
2017-01-05	132.0800	133.6600	132.0800	133.1600	+0.841%	9,346	+20.119%
2017-01-04	131.0200	132.4990	131.0200	132.0500	+1.452%	6,808	+21.128%
2017-01-03	130.0800	130.8800	129.7600	130.1600	+0.429%	7,862	+22.887%
2016-12-30	130.2800	130.7000	129.1554	129.6041	-0.105%	7,865	+23.414%
2016-12-29	129.9290	130.1490	129.5501	129.7400	+0.965%	8,742	+23.285%
2016-12-28	129.5900	129.5900	127.1500	128.5000	-1.525%	3,242	+24.475%
2016-12-27	129.9500	130.8800	129.9500	130.4900	+0.416%	6,068	+22.576%
2016-12-23	129.4800	129.9500	129.4800	129.9490	+0.323%	5,133	+23.087%
2016-12-22	129.3400	129.7400	129.3400	129.5300	-0.131%	6,563	+23.485%
2016-12-21	130.5100	130.5100	129.3810	129.7000	-0.323%	8,276	+23.323%
2016-12-20	129.6700	130.1200	129.4200	130.1200	+0.405%	4,451	+22.925%
2016-12-19	129.8100	130.3600	129.5200	129.5951	+0.267%	4,386	+23.423%
2016-12-16	129.4500	130.0400	129.0300	129.2500	-0.079%	7,968	+23.752%
2016-12-15	129.0300	129.8600	128.4800	129.3524	-0.191%	13,358	+23.654%
2016-12-14	131.7600	132.8100	129.1000	129.6000	-2.093%	8,998	+23.418%
2016-12-13	131.2200	133.0600	131.2200	132.3700	+2.027%	8,550	+20.836%
2016-12-12	129.0000	130.1000	129.0000	129.7400	+0.024%	3,844	+23.285%

.dark-mode .x8hv1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x8hv1t{ color: #333333; background-color: white; border: 2px solid #333333; }FIGYBarclays Bank PLCstock NYSE

FIGY
Barclays Bank PLC
stock NYSE