Barclays Plc (BARC)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:50:32 | 228.92 | 2473 | O | 228.9 | 228.95 | Sell | 7,630,966 | 3601 | LSE | |
| 07:50:23 | 228.95 | 1 | O | 228.9 | 228.95 | Buy | 7,628,493 | 3600 | LSE | |
| 07:50:07 | 228.95 | 4675 | AT | 228.95 | 229.0 | Sell | 7,628,492 | 3599 | LSE | |
| 07:50:07 | 228.95 | 2009 | AT | 228.95 | 229.0 | Sell | 7,623,817 | 3598 | LSE | |
| 07:50:07 | 228.95 | 1642 | AT | 228.95 | 229.0 | Sell | 7,621,808 | 3597 | LSE | |
| 07:50:07 | 228.95 | 786 | AT | 228.95 | 229.0 | Sell | 7,620,166 | 3596 | LSE | |
| 07:50:02 | 229.0 | 391 | AT | 228.95 | 229.0 | Buy | 7,619,380 | 3595 | LSE | |
| 07:49:55 | 228.966 | 3695 | O | 228.95 | 229.0 | Sell | 7,618,989 | 3594 | LSE | |
| 07:49:52 | 228.965 | 450 | O | 228.95 | 229.05 | Sell | 7,615,294 | 3593 | LSE | |
| 07:49:49 | 228.95 | 3 | AT | 228.95 | 229.05 | Sell | 7,614,844 | 3592 | LSE | |
| 07:49:41 | 229.0 | 10 | O | 228.95 | 229.0 | Buy | 7,614,841 | 3591 | LSE | |
| 07:49:40 | 228.95 | 5 | AT | 228.95 | 229.0 | Sell | 7,614,831 | 3590 | LSE | |
| 07:49:40 | 228.95 | 5 | AT | 228.95 | 229.05 | Sell | 7,614,826 | 3589 | LSE | |
| 07:49:30 | 229.0 | 1824 | AT | 229.0 | 229.05 | Sell | 7,614,821 | 3588 | LSE | |
| 07:49:30 | 229.0 | 2484 | AT | 229.0 | 229.05 | Sell | 7,612,997 | 3587 | LSE | |
| 07:49:30 | 229.0 | 1 | AT | 229.0 | 229.05 | Sell | 7,610,513 | 3586 | LSE | |
| 07:49:30 | 229.0 | 113 | AT | 229.0 | 229.05 | Sell | 7,610,512 | 3585 | LSE | |
| 07:49:30 | 229.0 | 193 | AT | 229.0 | 229.05 | Sell | 7,610,399 | 3584 | LSE | |
| 07:49:30 | 229.0 | 752 | AT | 229.0 | 229.05 | Sell | 7,610,206 | 3583 | LSE | |
| 07:49:29 | 229.05 | 5592 | AT | 229.05 | 229.1 | Sell | 7,609,454 | 3582 | LSE | |
| 07:49:29 | 229.05 | 3228 | AT | 229.05 | 229.1 | Sell | 7,603,862 | 3581 | LSE | |
| 07:49:29 | 229.05 | 5272 | AT | 229.05 | 229.1 | Sell | 7,600,634 | 3580 | LSE | |
| 07:49:27 | 229.1 | 2176 | AT | 229.1 | 229.15 | Sell | 7,595,362 | 3579 | LSE | |
| 07:49:27 | 229.1 | 3440 | AT | 229.1 | 229.15 | Sell | 7,593,186 | 3578 | LSE | |
| 07:49:27 | 229.1 | 2170 | AT | 229.1 | 229.15 | Sell | 7,589,746 | 3577 | LSE | |
| 07:49:27 | 229.1 | 1556 | AT | 229.1 | 229.15 | Sell | 7,587,576 | 3576 | LSE | |
| 07:49:27 | 229.1 | 1607 | AT | 229.1 | 229.15 | Sell | 7,586,020 | 3575 | LSE | |
| 07:49:27 | 229.1 | 2256 | AT | 229.1 | 229.15 | Sell | 7,584,413 | 3574 | LSE | |
| 07:49:27 | 229.1 | 6029 | AT | 229.1 | 229.15 | Sell | 7,582,157 | 3573 | LSE | |
| 07:49:07 | 229.15 | 1 | O | 229.1 | 229.15 | Buy | 7,576,128 | 3572 | LSE | |
| 07:48:37 | 229.108 | 758 | O | 229.1 | 229.2 | Sell | 7,576,127 | 3571 | LSE | |
| 07:47:11 | 229.1 | 874 | AT | 229.05 | 229.1 | Buy | 7,575,369 | 3570 | LSE | |
| 07:47:11 | 229.1 | 204 | AT | 229.05 | 229.1 | Buy | 7,574,495 | 3569 | LSE | |
| 07:46:55 | 229.1 | 20 | O | 229.05 | 229.1 | Buy | 7,574,291 | 3568 | LSE | |
| 07:46:45 | 229.1 | 1 | O | 229.05 | 229.1 | Buy | 7,574,271 | 3567 | LSE | |
| 07:46:33 | 229.05 | 4 | O | 229.05 | 229.1 | Sell | 7,574,270 | 3566 | LSE | |
| 07:46:29 | 229.05 | 3 | AT | 229.05 | 229.1 | Sell | 7,574,266 | 3565 | LSE | |
| 07:46:29 | 229.05 | 4967 | AT | 229.0 | 229.05 | Buy | 7,574,263 | 3564 | LSE | |
| 07:46:15 | 229.05 | 2240 | AT | 229.05 | 229.1 | Sell | 7,569,296 | 3563 | LSE | |
| 07:46:15 | 229.05 | 5765 | AT | 229.05 | 229.1 | Sell | 7,567,056 | 3562 | LSE | |
| 07:46:15 | 229.05 | 1459 | AT | 229.05 | 229.1 | Sell | 7,561,291 | 3561 | LSE | |
| 07:45:25 | 229.078 | 7242 | O | 229.05 | 229.1 | Buy | 7,559,832 | 3560 | LSE | |
| 07:44:50 | 229.05 | 564 | AT | 229.05 | 229.15 | Sell | 7,552,590 | 3559 | LSE | |
| 07:44:50 | 229.05 | 844 | AT | 229.05 | 229.15 | Sell | 7,552,026 | 3558 | LSE | |
| 07:44:49 | 229.15 | 1 | O | 229.05 | 229.15 | Buy | 7,551,182 | 3557 | LSE | |
| 07:44:45 | 229.1 | 559 | AT | 229.1 | 229.15 | Sell | 7,551,181 | 3556 | LSE | |
| 07:44:45 | 229.1 | 5139 | AT | 229.1 | 229.15 | Sell | 7,550,622 | 3555 | LSE | |
| 07:44:00 | 229.1 | 100 | O | 229.1 | 229.15 | Sell | 7,545,483 | 3554 | LSE | |
| 07:43:43 | 229.177 | 430 | O | 229.1 | 229.15 | Buy | 7,545,383 | 3553 | LSE | |
| 07:43:08 | 229.15 | 3507 | AT | 229.1 | 229.15 | Buy | 7,544,953 | 3552 | LSE | |
| 07:43:08 | 229.15 | 5548 | AT | 229.1 | 229.15 | Buy | 7,541,446 | 3551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
