Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs $14.79

down -0.02


21/8/2014 04:00 PM  |  NYSE : BCS  
Industries : Banking / Foreign Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCS historical data

Date Open High Low Close Volume
8/21/201414.7314.8414.7114.792,581,427
8/20/201414.6914.8114.6914.811,628,012
8/19/201414.8114.8614.7814.841,905,953
8/18/201414.7414.8614.7014.861,708,472
8/15/201414.7714.8314.5114.651,472,018
8/14/201414.6714.7014.5814.681,048,335
8/13/201414.7114.7414.6514.67755,745
8/12/201414.7114.7814.6214.691,314,084
8/11/201414.6114.6514.5214.551,464,874
8/8/201414.4514.5614.3614.561,529,910
8/7/201414.6814.7314.3414.402,528,891
8/6/201414.6814.7514.6214.661,799,820
8/5/201414.9515.0114.8114.872,993,833
8/4/201415.3215.3215.0615.211,266,501
8/1/201415.2415.3115.0515.162,504,263
7/31/201415.3115.3815.1715.181,981,748
7/30/201415.4215.5815.3815.515,212,989
7/29/201415.0415.0514.8614.892,447,490
7/28/201414.8914.9314.7514.852,558,328
7/25/201414.9915.0014.8514.902,384,386
7/24/201414.6214.6814.5914.631,476,544
7/23/201414.5714.5714.4214.441,336,418
7/22/201414.5214.5414.4114.431,803,647
7/21/201414.4114.5014.3414.481,503,676
7/18/201414.4714.5914.4114.502,979,281
7/17/201414.5914.7214.3514.403,546,511
7/16/201414.9614.9914.8214.844,340,623
7/15/201414.6714.7114.5014.602,270,198
7/14/201414.5114.5214.3914.422,720,496
7/11/201414.3414.3814.2514.266,643,663
7/10/201413.9814.3613.9614.344,456,866
7/9/201414.5414.6414.5014.613,392,110
7/8/201414.7514.7714.6414.707,986,303
7/7/201414.9114.9714.8314.952,734,891
7/3/201415.0515.1515.0315.112,819,284
7/2/201414.9515.0614.9214.943,025,340
7/1/201414.8214.9114.7914.846,313,580
6/30/201414.6414.6914.5414.6111,144,678
6/27/201414.6914.8714.6714.845,818,945
6/26/201414.4414.9014.3814.5528,263,946
6/25/201415.7515.8015.6615.714,163,202
6/24/201415.9215.9915.8115.843,201,401
6/23/201415.9816.1615.9416.112,536,851
6/20/201416.0916.1315.9916.021,527,999
6/19/201416.2616.3216.1316.192,143,681
6/18/201416.0216.2216.0016.221,591,604
6/17/201416.0116.1416.0016.12942,904
6/16/201416.1816.2216.0516.131,579,534
6/13/201416.2116.2616.1616.211,103,222
6/12/201416.2016.2216.0816.161,107,026
6/11/201416.2116.2916.1416.181,095,608
6/10/201416.4016.4216.2916.361,169,104
6/9/201416.4016.5116.4016.511,423,788
6/6/201416.3416.3916.3016.381,743,567
6/5/201416.3116.3415.9916.192,549,253
6/4/201416.2116.2816.1416.232,011,158
6/3/201416.2716.3716.2716.36939,451
6/2/201416.6016.6016.4516.491,331,750
5/30/201416.4316.5816.4116.522,157,509
5/29/201416.4116.4716.4016.47948,027
5/28/201416.4216.4516.3116.371,609,689
5/27/201416.7016.7216.4316.431,719,179
5/23/201416.5616.6816.5516.591,483,922
5/22/201416.3816.4516.3516.451,059,118
5/21/201416.3816.4616.3116.402,114,925
5/20/201416.0516.1615.9816.081,514,579
5/19/201415.9816.1815.9716.162,164,980
5/16/201416.3216.3616.2216.361,836,355
5/15/201416.7716.8016.4216.511,983,959
5/14/201416.7816.9316.7516.761,858,617
5/13/201417.1117.2317.0217.143,057,790
5/12/201417.2417.3217.2317.271,922,939
5/9/201417.5917.6117.4217.542,367,253
5/8/201417.5917.9017.5817.738,221,593
5/7/201416.4016.5616.4016.512,735,785
5/6/201416.7416.7716.5116.584,504,360
5/5/201417.2917.3017.0917.282,691,491
5/2/201417.3417.4717.3217.382,155,536
5/1/201417.3017.4017.2417.372,468,736
4/30/201416.9617.1216.9517.111,974,043
4/29/201416.8516.9716.7616.912,505,741
4/28/201416.8116.9016.6316.683,280,875
4/25/201416.8816.9016.7016.791,317,894
4/24/201416.9517.0016.8016.931,949,902
4/23/201416.6516.8516.5916.811,820,836
4/22/201416.6716.7316.6416.701,682,487
4/21/201416.6416.6516.5216.622,151,958
4/17/201416.6316.7216.5616.663,764,868
4/16/201415.9516.1015.9116.071,837,322
4/15/201415.8315.8515.5615.731,642,725
4/14/201415.8415.9615.7215.902,424,053
4/11/201415.8215.8715.6515.724,203,150
4/10/201416.2116.2415.9215.941,931,961
4/9/201416.1116.1915.9916.183,799,472
4/8/201415.8916.1015.8216.092,453,303
4/7/201416.2416.2616.0016.031,948,352
4/4/201416.4916.5916.3016.322,884,370
4/3/201416.3216.3816.1716.233,298,020
4/2/201416.1016.3516.1016.333,609,962
4/1/201415.8715.9115.8115.896,028,901
Trading Center