Historical Data for BARCLAYS BANK PLC (LD)

$ 40.67   -0.0991 (-0.24%) Volume: 4 10:28 PM EDT 10-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 40.67 40.67 40.67 40.67 4 -0.0991 -0.24% 40.67 N/A 4
08/12/20 40.7691 40.7691 40.7691 40.7691 4 0.0891 0.22% 40.7691 N/A 3
08/11/20 40.68 40.68 40.68 40.68 0 0.9259 2.33% 40.68 N/A 1
08/10/20 39.7541 39.7541 39.7541 39.7541 0 -0.2603 -0.65% 39.7541 N/A 1
08/07/20 40.0144 40.0144 40.0144 40.0144 0 -0.9906 -2.42% 40.0144 N/A 1
08/06/20 41.005 41.005 41.005 41.005 101 0.905 2.26% 41.005 N/A 2
08/05/20 40.1118 40.1118 40.10 40.10 101 0.6959 1.77% 40.10 4.05k 5
08/04/20 39.17 39.4041 39.17 39.4041 100 0.3991 1.02% 39.4041 3.92k 3
08/03/20 39.005 39.005 39.005 39.005 1 0.1764 0.45% 39.005 N/A 3
07/31/20 38.8286 38.8286 38.8286 38.8286 0 -0.2814 -0.72% 38.8286 N/A 1
07/30/20 39.11 39.11 39.11 39.11 0 -0.245 -0.62% 39.11 N/A 1
07/29/20 39.355 39.355 39.355 39.355 3 0.5056 1.30% 39.355 N/A 2
07/28/20 38.8494 38.8494 38.8494 38.8494 3 0.0294 0.08% 38.8494 N/A 4
07/27/20 38.82 38.82 38.82 38.82 1 1.02 2.70% 38.82 38.82 4
07/24/20 37.80 37.80 37.80 37.80 78 -0.27 -0.71% 37.80 N/A 4
07/23/20 38.07 38.07 38.07 38.07 2 0.23 0.61% 38.07 N/A 3
07/22/20 37.39 37.84 37.34 37.84 1,000 -0.585 -1.52% 37.84 37.36k 7
07/21/20 38.425 38.425 38.425 38.425 0 0.245 0.64% 38.425 N/A 0
07/20/20 38.18 38.18 38.18 38.18 54 0.34 0.90% 38.18 N/A 2
07/17/20 37.84 37.84 37.84 37.84 30 -0.565 -1.47% 37.84 N/A 1
07/16/20 38.405 38.405 38.405 38.405 13 -0.40 -1.03% 38.405 N/A 3
07/15/20 38.99 38.99 38.805 38.805 222 0.10 0.26% 38.805 8.66k 7
07/14/20 38.705 38.705 38.705 38.705 0 -0.5756 -1.47% 38.705 N/A 2
07/13/20 39.2806 39.2806 39.2806 39.2806 1 0.4356 1.12% 39.2806 N/A 3