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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:14:30 | 229.3 | 5 | O | 229.2 | 229.3 | Buy | 7,075,559 | 3351 | LSE | |
| 07:14:11 | 229.15 | 5 | O | 229.15 | 229.3 | Sell | 7,075,554 | 3350 | LSE | |
| 07:14:04 | 229.25 | 1169 | AT | 229.25 | 229.3 | Sell | 7,075,549 | 3349 | LSE | |
| 07:14:04 | 229.25 | 1118 | AT | 229.25 | 229.3 | Sell | 7,074,380 | 3348 | LSE | |
| 07:13:52 | 229.25 | 4262 | AT | 229.2 | 229.25 | Buy | 7,073,262 | 3347 | LSE | |
| 07:13:52 | 229.25 | 369 | AT | 229.2 | 229.25 | Buy | 7,069,000 | 3346 | LSE | |
| 07:13:46 | 229.15 | 3501 | AT | 229.15 | 229.25 | Sell | 7,068,631 | 3345 | LSE | |
| 07:13:46 | 229.2 | 1244 | AT | 229.2 | 229.25 | Sell | 7,065,130 | 3344 | LSE | |
| 07:13:46 | 229.2 | 1245 | AT | 229.2 | 229.25 | Sell | 7,063,886 | 3343 | LSE | |
| 07:13:30 | 229.15 | 134 | AT | 229.1 | 229.15 | Buy | 7,062,641 | 3342 | LSE | |
| 07:13:30 | 229.15 | 372 | AT | 229.1 | 229.15 | Buy | 7,062,507 | 3341 | LSE | |
| 07:13:30 | 229.15 | 3513 | AT | 229.1 | 229.15 | Buy | 7,062,135 | 3340 | LSE | |
| 07:13:23 | 229.1 | 1053 | AT | 229.1 | 229.15 | Sell | 7,058,622 | 3339 | LSE | |
| 07:13:22 | 229.15 | 2207 | AT | 229.15 | 229.25 | Sell | 7,057,569 | 3338 | LSE | |
| 07:13:22 | 229.15 | 1666 | AT | 229.15 | 229.25 | Sell | 7,055,362 | 3337 | LSE | |
| 07:13:22 | 229.15 | 1207 | AT | 229.15 | 229.25 | Sell | 7,053,696 | 3336 | LSE | |
| 07:13:22 | 229.15 | 4965 | AT | 229.15 | 229.25 | Sell | 7,052,489 | 3335 | LSE | |
| 07:13:22 | 229.15 | 4650 | AT | 229.15 | 229.25 | Sell | 7,047,524 | 3334 | LSE | |
| 07:13:22 | 229.15 | 6163 | AT | 229.15 | 229.25 | Sell | 7,042,874 | 3333 | LSE | |
| 07:13:22 | 229.15 | 3475 | AT | 229.15 | 229.25 | Sell | 7,036,711 | 3332 | LSE | |
| 07:13:22 | 229.15 | 1242 | AT | 229.15 | 229.25 | Sell | 7,033,236 | 3331 | LSE | |
| 07:13:22 | 229.2 | 1930 | AT | 229.15 | 229.2 | Buy | 7,031,994 | 3330 | LSE | |
| 07:13:22 | 229.2 | 2673 | AT | 229.15 | 229.2 | Buy | 7,030,064 | 3329 | LSE | |
| 07:13:12 | 229.227 | 1000 | O | 229.15 | 229.25 | Buy | 7,027,391 | 3328 | LSE | |
| 07:13:04 | 229.25 | 2 | O | 229.15 | 229.25 | Buy | 7,026,391 | 3327 | LSE | |
| 07:13:03 | 229.2 | 3625 | AT | 229.15 | 229.2 | Buy | 7,026,389 | 3326 | LSE | |
| 07:13:03 | 229.2 | 3595 | AT | 229.15 | 229.2 | Buy | 7,022,764 | 3325 | LSE | |
| 07:12:57 | 229.15 | 1238 | AT | 229.15 | 229.2 | Sell | 7,019,169 | 3324 | LSE | |
| 07:12:50 | 229.2 | 1 | O | 229.1 | 229.2 | Buy | 7,017,931 | 3323 | LSE | |
| 07:12:49 | 229.174 | 255 | O | 229.1 | 229.2 | Buy | 7,017,930 | 3322 | LSE | |
| 07:12:43 | 229.15 | 1216 | AT | 229.15 | 229.2 | Sell | 7,017,675 | 3321 | LSE | |
| 07:12:42 | 229.1 | 218 | O | 229.1 | 229.2 | Sell | 7,016,459 | 3320 | LSE | |
| 07:12:25 | 229.1 | 903 | AT | 229.1 | 229.2 | Sell | 7,016,241 | 3319 | LSE | |
| 07:12:25 | 229.1 | 1590 | AT | 229.1 | 229.2 | Sell | 7,015,338 | 3318 | LSE | |
| 07:12:25 | 229.1 | 95 | AT | 229.1 | 229.2 | Sell | 7,013,748 | 3317 | LSE | |
| 07:12:25 | 229.1 | 1693 | AT | 229.1 | 229.2 | Sell | 7,013,653 | 3316 | LSE | |
| 07:12:25 | 229.1 | 1556 | AT | 229.1 | 229.2 | Sell | 7,011,960 | 3315 | LSE | |
| 07:12:25 | 229.1 | 5156 | AT | 229.1 | 229.2 | Sell | 7,010,404 | 3314 | LSE | |
| 07:12:25 | 229.15 | 927 | AT | 229.15 | 229.2 | Sell | 7,005,248 | 3313 | LSE | |
| 07:12:25 | 229.15 | 5647 | AT | 229.15 | 229.2 | Sell | 7,004,321 | 3312 | LSE | |
| 07:12:21 | 229.162 | 5000 | O | 229.15 | 229.2 | Sell | 6,998,674 | 3311 | LSE | |
| 07:12:09 | 229.161 | 831 | O | 229.15 | 229.2 | Sell | 6,993,674 | 3310 | LSE | |
| 07:11:43 | 229.15 | 879 | AT | 229.15 | 229.2 | Sell | 6,992,843 | 3309 | LSE | |
| 07:11:43 | 229.15 | 3824 | AT | 229.15 | 229.2 | Sell | 6,991,964 | 3308 | LSE | |
| 07:11:38 | 229.174 | 168 | O | 229.15 | 229.2 | Sell | 6,988,140 | 3307 | LSE | |
| 07:11:27 | 229.15 | 5573 | AT | 229.15 | 229.2 | Sell | 6,987,972 | 3306 | LSE | |
| 07:11:21 | 229.15 | 204 | AT | 229.1 | 229.15 | Buy | 6,982,399 | 3305 | LSE | |
| 07:11:13 | 229.1 | 25 | O | 229.1 | 229.2 | Sell | 6,982,195 | 3304 | LSE | |
| 07:10:57 | 229.05 | 18 | O | 229.05 | 229.15 | Sell | 6,982,170 | 3303 | LSE | |
| 07:10:40 | 229.05 | 1137 | AT | 229.05 | 229.1 | Sell | 6,982,152 | 3302 | LSE | |
| 07:10:05 | 229.024 | 1000 | O | 229.0 | 229.1 | Sell | 6,981,015 | 3301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
