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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:16:54 | 228.8 | 1118 | AT | 228.8 | 228.85 | Sell | 7,927,254 | 3801 | LSE | |
| 08:16:54 | 228.8 | 5099 | AT | 228.8 | 228.85 | Sell | 7,926,136 | 3800 | LSE | |
| 08:16:32 | 228.9 | 2 | O | 228.85 | 228.9 | Buy | 7,921,037 | 3799 | LSE | |
| 08:16:02 | 228.9 | 2485 | AT | 228.9 | 228.95 | Sell | 7,921,035 | 3798 | LSE | |
| 08:16:02 | 228.9 | 1718 | AT | 228.9 | 228.95 | Sell | 7,918,550 | 3797 | LSE | |
| 08:16:02 | 228.9 | 4786 | AT | 228.9 | 228.95 | Sell | 7,916,832 | 3796 | LSE | |
| 08:16:00 | 228.95 | 4109 | AT | 228.95 | 229.0 | Sell | 7,912,046 | 3795 | LSE | |
| 08:16:00 | 228.95 | 1324 | AT | 228.95 | 229.0 | Sell | 7,907,937 | 3794 | LSE | |
| 08:15:49 | 228.95 | 3 | AT | 228.95 | 229.0 | Sell | 7,906,613 | 3793 | LSE | |
| 08:15:01 | 229.0 | 10000 | AT | 228.95 | 229.0 | Buy | 7,906,610 | 3792 | LSE | |
| 08:15:01 | 228.95 | 1578 | AT | 228.95 | 229.0 | Sell | 7,896,610 | 3791 | LSE | |
| 08:14:55 | 228.95 | 3216 | AT | 228.9 | 228.95 | Buy | 7,895,032 | 3790 | LSE | |
| 08:14:23 | 228.9 | 450 | AT | 228.9 | 229.0 | Sell | 7,891,816 | 3789 | LSE | |
| 08:14:19 | 228.95 | 2 | AT | 228.9 | 228.95 | Buy | 7,891,366 | 3788 | LSE | |
| 08:14:09 | 228.95 | 10 | O | 228.9 | 228.95 | Buy | 7,891,364 | 3787 | LSE | |
| 08:14:00 | 228.95 | 2485 | AT | 228.95 | 229.0 | Sell | 7,891,354 | 3786 | LSE | |
| 08:14:00 | 228.95 | 1149 | AT | 228.95 | 229.0 | Sell | 7,888,869 | 3785 | LSE | |
| 08:13:58 | 228.95 | 2 | AT | 228.95 | 229.05 | Sell | 7,887,720 | 3784 | LSE | |
| 08:13:57 | 228.95 | 3235 | AT | 228.95 | 229.05 | Sell | 7,887,718 | 3783 | LSE | |
| 08:13:56 | 228.95 | 338 | AT | 228.9 | 228.95 | Buy | 7,884,483 | 3782 | LSE | |
| 08:13:49 | 228.9 | 1 | AT | 228.9 | 228.95 | Sell | 7,884,145 | 3781 | LSE | |
| 08:13:40 | 228.9 | 3 | AT | 228.9 | 228.95 | Sell | 7,884,144 | 3780 | LSE | |
| 08:13:29 | 228.95 | 5113 | AT | 228.95 | 229.0 | Sell | 7,884,141 | 3779 | LSE | |
| 08:13:28 | 229.0 | 2913 | AT | 229.0 | 229.05 | Sell | 7,879,028 | 3778 | LSE | |
| 08:13:28 | 229.0 | 2192 | AT | 229.0 | 229.05 | Sell | 7,876,115 | 3777 | LSE | |
| 08:13:19 | 229.05 | 2851 | AT | 229.05 | 229.1 | Sell | 7,873,923 | 3776 | LSE | |
| 08:13:19 | 229.05 | 1511 | AT | 229.05 | 229.1 | Sell | 7,871,072 | 3775 | LSE | |
| 08:13:19 | 229.05 | 1557 | AT | 229.05 | 229.1 | Sell | 7,869,561 | 3774 | LSE | |
| 08:13:19 | 229.05 | 2484 | AT | 229.05 | 229.1 | Sell | 7,868,004 | 3773 | LSE | |
| 08:12:34 | 229.0 | 3 | AT | 229.0 | 229.05 | Sell | 7,865,520 | 3772 | LSE | |
| 08:12:31 | 229.0 | 5 | AT | 229.0 | 229.05 | Sell | 7,865,517 | 3771 | LSE | |
| 08:12:31 | 229.0 | 226 | AT | 229.0 | 229.05 | Sell | 7,865,512 | 3770 | LSE | |
| 08:12:28 | 229.0 | 1 | AT | 229.0 | 229.05 | Sell | 7,865,286 | 3769 | LSE | |
| 08:12:19 | 229.0 | 1 | O | 228.95 | 229.05 | 7,865,285 | 3768 | LSE | ||
| 08:12:19 | 229.0 | 4647 | AT | 229.0 | 229.05 | Sell | 7,865,284 | 3767 | LSE | |
| 08:12:19 | 229.0 | 3122 | AT | 229.0 | 229.05 | Sell | 7,860,637 | 3766 | LSE | |
| 08:12:19 | 229.0 | 3 | AT | 229.0 | 229.05 | Sell | 7,857,515 | 3765 | LSE | |
| 08:12:00 | 229.05 | 328 | AT | 229.05 | 229.1 | Sell | 7,857,512 | 3764 | LSE | |
| 08:12:00 | 229.05 | 3673 | AT | 229.05 | 229.1 | Sell | 7,857,184 | 3763 | LSE | |
| 08:12:00 | 229.05 | 2423 | AT | 229.05 | 229.1 | Sell | 7,853,511 | 3762 | LSE | |
| 08:12:00 | 229.05 | 2404 | AT | 229.05 | 229.1 | Sell | 7,851,088 | 3761 | LSE | |
| 08:11:42 | 229.1 | 4407 | AT | 229.1 | 229.15 | Sell | 7,848,684 | 3760 | LSE | |
| 08:11:16 | 229.1 | 5424 | AT | 229.1 | 229.15 | Sell | 7,844,277 | 3759 | LSE | |
| 08:11:16 | 229.1 | 583 | AT | 229.1 | 229.15 | Sell | 7,838,853 | 3758 | LSE | |
| 08:10:30 | 229.1 | 1019 | AT | 229.05 | 229.1 | Buy | 7,838,270 | 3757 | LSE | |
| 08:09:37 | 229.1 | 613 | AT | 229.1 | 229.15 | Sell | 7,837,251 | 3756 | LSE | |
| 08:09:37 | 229.1 | 3798 | AT | 229.1 | 229.15 | Sell | 7,836,638 | 3755 | LSE | |
| 08:09:37 | 229.1 | 2870 | AT | 229.1 | 229.15 | Sell | 7,832,840 | 3754 | LSE | |
| 08:09:34 | 229.15 | 3475 | AT | 229.1 | 229.15 | Buy | 7,829,970 | 3753 | LSE | |
| 08:08:24 | 229.15 | 3303 | AT | 229.1 | 229.15 | Buy | 7,826,495 | 3752 | LSE | |
| 08:08:19 | 229.15 | 5378 | AT | 229.15 | 229.2 | Sell | 7,823,192 | 3751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
