Barclays Plc (BARC)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:48:50 | 233.8 | 1104 | AT | 233.8 | 233.85 | Sell | 4,590,973 | 1801 | LSE | |
| 04:48:47 | 233.8 | 1 | O | 233.8 | 233.85 | Sell | 4,589,869 | 1800 | LSE | |
| 04:48:45 | 233.8 | 3 | O | 233.8 | 233.85 | Sell | 4,589,868 | 1799 | LSE | |
| 04:48:37 | 233.8 | 1023 | AT | 233.75 | 233.8 | Buy | 4,589,865 | 1798 | LSE | |
| 04:48:37 | 233.8 | 775 | AT | 233.8 | 233.85 | Sell | 4,588,842 | 1797 | LSE | |
| 04:48:30 | 233.8 | 759 | AT | 233.8 | 233.85 | Sell | 4,588,067 | 1796 | LSE | |
| 04:48:25 | 233.75 | 1 | O | 233.75 | 233.85 | Sell | 4,587,308 | 1795 | LSE | |
| 04:48:24 | 233.8 | 518 | AT | 233.75 | 233.8 | Buy | 4,587,307 | 1794 | LSE | |
| 04:48:24 | 233.8 | 5000 | AT | 233.75 | 233.8 | Buy | 4,586,789 | 1793 | LSE | |
| 04:48:24 | 233.8 | 1096 | AT | 233.75 | 233.8 | Buy | 4,581,789 | 1792 | LSE | |
| 04:48:23 | 233.711 | 10000 | O | 233.7 | 233.8 | Sell | 4,580,693 | 1791 | LSE | |
| 04:48:08 | 233.7 | 1 | O | 233.7 | 233.8 | Sell | 4,570,693 | 1790 | LSE | |
| 04:48:01 | 233.72 | 9668 | O | 233.7 | 233.8 | Sell | 4,570,692 | 1789 | LSE | |
| 04:47:56 | 233.748 | 3147 | O | 233.7 | 233.8 | Sell | 4,561,024 | 1788 | LSE | |
| 04:47:51 | 233.8 | 85 | O | 233.7 | 233.8 | Buy | 4,557,877 | 1787 | LSE | |
| 04:47:49 | 233.7 | 22 | O | 233.7 | 233.8 | Sell | 4,557,792 | 1786 | LSE | |
| 04:47:41 | 233.75 | 1694 | AT | 233.7 | 233.75 | Buy | 4,557,770 | 1785 | LSE | |
| 04:47:33 | 233.7 | 13 | AT | 233.7 | 233.75 | Sell | 4,556,076 | 1784 | LSE | |
| 04:47:30 | 233.7 | 608 | AT | 233.7 | 233.75 | Sell | 4,556,063 | 1783 | LSE | |
| 04:47:02 | 233.748 | 5000 | O | 233.7 | 233.75 | Buy | 4,555,455 | 1782 | LSE | |
| 04:46:58 | 233.75 | 4728 | AT | 233.75 | 233.8 | Sell | 4,550,455 | 1781 | LSE | |
| 04:46:53 | 233.75 | 14003 | O | 233.7 | 233.8 | Buy | 4,545,727 | 1780 | LSE | |
| 04:46:52 | 233.75 | 95 | O | 233.7 | 233.8 | 4,531,724 | 1779 | LSE | ||
| 04:46:52 | 233.75 | 5125 | AT | 233.75 | 233.8 | Sell | 4,531,629 | 1778 | LSE | |
| 04:46:52 | 233.75 | 5678 | AT | 233.75 | 233.8 | Sell | 4,526,504 | 1777 | LSE | |
| 04:46:30 | 233.8 | 26 | O | 233.7 | 233.8 | Buy | 4,520,826 | 1776 | LSE | |
| 04:46:23 | 233.75 | 11 | AT | 233.75 | 233.85 | Sell | 4,520,800 | 1775 | LSE | |
| 04:46:23 | 233.75 | 2534 | AT | 233.7 | 233.75 | Buy | 4,520,789 | 1774 | LSE | |
| 04:46:13 | 233.698 | 541 | O | 233.7 | 233.75 | Sell | 4,518,255 | 1773 | LSE | |
| 04:45:59 | 233.724 | 80 | O | 233.7 | 233.75 | Sell | 4,517,714 | 1772 | LSE | |
| 04:45:55 | 233.75 | 1 | O | 233.7 | 233.75 | Buy | 4,517,634 | 1771 | LSE | |
| 04:45:50 | 233.726 | 10000 | O | 233.65 | 233.75 | Buy | 4,517,633 | 1770 | LSE | |
| 04:45:40 | 233.65 | 86 | O | 233.65 | 233.75 | Sell | 4,507,633 | 1769 | LSE | |
| 04:45:28 | 233.673 | 2 | O | 233.65 | 233.75 | Sell | 4,507,547 | 1768 | LSE | |
| 04:45:21 | 233.75 | 1 | AT | 233.65 | 233.75 | Buy | 4,507,545 | 1767 | LSE | |
| 04:45:21 | 233.75 | 1 | AT | 233.65 | 233.75 | Buy | 4,507,544 | 1766 | LSE | |
| 04:45:20 | 233.75 | 13 | AT | 233.65 | 233.75 | Buy | 4,507,543 | 1765 | LSE | |
| 04:45:20 | 233.75 | 106 | AT | 233.65 | 233.75 | Buy | 4,507,530 | 1764 | LSE | |
| 04:45:20 | 233.7 | 2286 | AT | 233.7 | 233.75 | Sell | 4,507,424 | 1763 | LSE | |
| 04:45:20 | 233.7 | 1392 | AT | 233.65 | 233.7 | Buy | 4,505,138 | 1762 | LSE | |
| 04:45:20 | 233.7 | 3536 | AT | 233.65 | 233.7 | Buy | 4,503,746 | 1761 | LSE | |
| 04:45:20 | 233.7 | 1833 | AT | 233.7 | 233.75 | Sell | 4,500,210 | 1760 | LSE | |
| 04:45:20 | 233.7 | 1256 | AT | 233.7 | 233.75 | Sell | 4,498,377 | 1759 | LSE | |
| 04:45:00 | 233.75 | 1675 | AT | 233.75 | 233.8 | Sell | 4,497,121 | 1758 | LSE | |
| 04:45:00 | 233.75 | 1392 | AT | 233.75 | 233.8 | Sell | 4,495,446 | 1757 | LSE | |
| 04:44:58 | 233.8 | 62 | O | 233.75 | 233.8 | Buy | 4,494,054 | 1756 | LSE | |
| 04:44:57 | 233.8 | 437 | O | 233.75 | 233.8 | Buy | 4,493,992 | 1755 | LSE | |
| 04:44:57 | 233.8 | 1756 | AT | 233.75 | 233.8 | Buy | 4,493,555 | 1754 | LSE | |
| 04:44:56 | 233.75 | 79 | AT | 233.75 | 233.8 | Sell | 4,491,799 | 1753 | LSE | |
| 04:44:56 | 233.75 | 2610 | AT | 233.75 | 233.8 | Sell | 4,491,720 | 1752 | LSE | |
| 04:44:56 | 233.75 | 5570 | AT | 233.75 | 233.8 | Sell | 4,489,110 | 1751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
