Barclays Plc (BARC)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:20:36 | 232.0 | 1508 | AT | 231.95 | 232.0 | Buy | 7,129,168 | 3001 | LSE | |
| 06:19:56 | 232.05 | 3133 | AT | 232.05 | 232.15 | Sell | 7,127,660 | 3000 | LSE | |
| 06:19:56 | 232.05 | 1660 | AT | 232.05 | 232.15 | Sell | 7,124,527 | 2999 | LSE | |
| 06:19:47 | 232.05 | 4 | AT | 232.05 | 232.15 | Sell | 7,122,867 | 2998 | LSE | |
| 06:19:33 | 232.15 | 42 | O | 232.05 | 232.15 | Buy | 7,122,863 | 2997 | LSE | |
| 06:19:21 | 232.102 | 2139 | O | 232.05 | 232.1 | Buy | 7,122,821 | 2996 | LSE | |
| 06:19:07 | 232.1 | 26 | O | 232.05 | 232.15 | 7,120,682 | 2995 | LSE | ||
| 06:18:57 | 232.098 | 2133 | O | 232.05 | 232.15 | Sell | 7,120,656 | 2994 | LSE | |
| 06:18:53 | 232.05 | 2380 | AT | 232.05 | 232.15 | Sell | 7,118,523 | 2993 | LSE | |
| 06:17:59 | 232.15 | 2 | O | 232.05 | 232.15 | Buy | 7,116,143 | 2992 | LSE | |
| 06:17:52 | 232.05 | 1570 | AT | 231.95 | 232.05 | Buy | 7,116,141 | 2991 | LSE | |
| 06:17:52 | 232.05 | 1666 | AT | 231.95 | 232.05 | Buy | 7,114,571 | 2990 | LSE | |
| 06:17:52 | 232.05 | 6146 | AT | 231.95 | 232.05 | Buy | 7,112,905 | 2989 | LSE | |
| 06:17:34 | 232.0 | 798 | AT | 232.0 | 232.1 | Sell | 7,106,759 | 2988 | LSE | |
| 06:17:33 | 232.05 | 20 | O | 231.95 | 232.1 | Buy | 7,105,961 | 2987 | LSE | |
| 06:17:33 | 232.05 | 1666 | AT | 231.95 | 232.05 | Buy | 7,105,941 | 2986 | LSE | |
| 06:17:33 | 232.05 | 2858 | AT | 231.95 | 232.05 | Buy | 7,104,275 | 2985 | LSE | |
| 06:17:33 | 232.05 | 5539 | AT | 231.95 | 232.05 | Buy | 7,101,417 | 2984 | LSE | |
| 06:17:33 | 232.05 | 2515 | AT | 231.95 | 232.05 | Buy | 7,095,878 | 2983 | LSE | |
| 06:17:33 | 232.05 | 1632 | AT | 231.95 | 232.05 | Buy | 7,093,363 | 2982 | LSE | |
| 06:17:22 | 231.95 | 420 | O | 231.95 | 232.05 | Sell | 7,091,731 | 2981 | LSE | |
| 06:17:09 | 232.15 | 285 | AT | 232.05 | 232.15 | Buy | 7,091,311 | 2980 | LSE | |
| 06:17:09 | 232.15 | 2515 | AT | 232.05 | 232.15 | Buy | 7,091,026 | 2979 | LSE | |
| 06:17:06 | 232.1 | 299 | AT | 232.05 | 232.1 | Buy | 7,088,511 | 2978 | LSE | |
| 06:17:06 | 232.1 | 1601 | AT | 232.05 | 232.1 | Buy | 7,088,212 | 2977 | LSE | |
| 06:17:00 | 232.0 | 1605 | AT | 231.95 | 232.0 | Buy | 7,086,611 | 2976 | LSE | |
| 06:16:59 | 232.0 | 1170 | AT | 231.95 | 232.0 | Buy | 7,085,006 | 2975 | LSE | |
| 06:16:59 | 231.95 | 10 | AT | 231.9 | 231.95 | Buy | 7,083,836 | 2974 | LSE | |
| 06:16:56 | 232.0 | 20 | O | 231.9 | 231.95 | Buy | 7,083,826 | 2973 | LSE | |
| 06:16:56 | 231.95 | 100 | AT | 231.85 | 231.95 | Buy | 7,083,806 | 2972 | LSE | |
| 06:16:56 | 231.95 | 1638 | AT | 231.85 | 231.95 | Buy | 7,083,706 | 2971 | LSE | |
| 06:16:56 | 231.95 | 6137 | AT | 231.85 | 231.95 | Buy | 7,082,068 | 2970 | LSE | |
| 06:16:56 | 231.95 | 2515 | AT | 231.85 | 231.95 | Buy | 7,075,931 | 2969 | LSE | |
| 06:16:56 | 231.9 | 860 | AT | 231.9 | 232.0 | Sell | 7,073,416 | 2968 | LSE | |
| 06:16:56 | 231.9 | 1652 | AT | 231.9 | 232.0 | Sell | 7,072,556 | 2967 | LSE | |
| 06:16:56 | 232.0 | 3282 | AT | 232.0 | 232.05 | Sell | 7,070,904 | 2966 | LSE | |
| 06:16:56 | 232.0 | 470 | AT | 232.0 | 232.05 | Sell | 7,067,622 | 2965 | LSE | |
| 06:16:56 | 232.0 | 2870 | AT | 232.0 | 232.05 | Sell | 7,067,152 | 2964 | LSE | |
| 06:16:39 | 232.0 | 1 | O | 232.0 | 232.1 | Sell | 7,064,282 | 2963 | LSE | |
| 06:16:36 | 232.1 | 1501 | AT | 232.0 | 232.1 | Buy | 7,064,281 | 2962 | LSE | |
| 06:16:33 | 232.05 | 742 | AT | 232.05 | 232.1 | Sell | 7,062,780 | 2961 | LSE | |
| 06:16:33 | 232.05 | 103 | AT | 232.05 | 232.1 | Sell | 7,062,038 | 2960 | LSE | |
| 06:16:33 | 232.05 | 1297 | AT | 232.05 | 232.15 | Sell | 7,061,935 | 2959 | LSE | |
| 06:16:31 | 232.1 | 743 | AT | 232.05 | 232.1 | Buy | 7,060,638 | 2958 | LSE | |
| 06:16:31 | 232.1 | 5936 | AT | 232.1 | 232.2 | Sell | 7,059,895 | 2957 | LSE | |
| 06:16:20 | 232.124 | 49 | O | 232.1 | 232.2 | Sell | 7,053,959 | 2956 | LSE | |
| 06:15:49 | 232.15 | 5481 | AT | 232.1 | 232.15 | Buy | 7,053,910 | 2955 | LSE | |
| 06:15:49 | 232.15 | 1438 | AT | 232.1 | 232.15 | Buy | 7,048,429 | 2954 | LSE | |
| 06:15:49 | 232.15 | 617 | AT | 232.05 | 232.15 | Buy | 7,046,991 | 2953 | LSE | |
| 06:15:47 | 232.1 | 1518 | AT | 232.05 | 232.1 | Buy | 7,046,374 | 2952 | LSE | |
| 06:15:47 | 232.1 | 10 | AT | 232.05 | 232.1 | Buy | 7,044,856 | 2951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
