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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:51:50 | 229.315 | 1297 | O | 229.25 | 229.35 | Buy | 3,653,827 | 2151 | LSE | |
| 05:51:26 | 229.3 | 6145 | AT | 229.3 | 229.35 | Sell | 3,652,530 | 2150 | LSE | |
| 05:51:25 | 229.35 | 13 | O | 229.3 | 229.4 | 3,646,385 | 2149 | LSE | ||
| 05:51:25 | 229.35 | 3220 | AT | 229.3 | 229.35 | Buy | 3,646,372 | 2148 | LSE | |
| 05:51:25 | 229.35 | 1293 | AT | 229.3 | 229.35 | Buy | 3,643,152 | 2147 | LSE | |
| 05:50:13 | 229.35 | 2908 | AT | 229.35 | 229.4 | Sell | 3,641,859 | 2146 | LSE | |
| 05:50:07 | 229.35 | 1643 | AT | 229.25 | 229.35 | Buy | 3,638,951 | 2145 | LSE | |
| 05:50:07 | 229.35 | 1061 | AT | 229.25 | 229.35 | Buy | 3,637,308 | 2144 | LSE | |
| 05:50:07 | 229.35 | 2653 | AT | 229.25 | 229.35 | Buy | 3,636,247 | 2143 | LSE | |
| 05:50:06 | 229.35 | 85 | AT | 229.25 | 229.35 | Buy | 3,633,594 | 2142 | LSE | |
| 05:49:55 | 229.35 | 2 | O | 229.25 | 229.35 | Buy | 3,633,509 | 2141 | LSE | |
| 05:49:45 | 229.25 | 1 | O | 229.25 | 229.35 | Sell | 3,633,507 | 2140 | LSE | |
| 05:49:42 | 229.315 | 6854 | O | 229.25 | 229.35 | Buy | 3,633,506 | 2139 | LSE | |
| 05:49:36 | 229.298 | 6892 | O | 229.25 | 229.35 | Sell | 3,626,652 | 2138 | LSE | |
| 05:49:13 | 229.25 | 299 | AT | 229.2 | 229.25 | Buy | 3,619,760 | 2137 | LSE | |
| 05:49:13 | 229.25 | 2290 | AT | 229.2 | 229.25 | Buy | 3,619,461 | 2136 | LSE | |
| 05:49:13 | 229.25 | 1075 | AT | 229.2 | 229.25 | Buy | 3,617,171 | 2135 | LSE | |
| 05:49:13 | 229.25 | 341 | AT | 229.2 | 229.25 | Buy | 3,616,096 | 2134 | LSE | |
| 05:48:28 | 229.25 | 1686 | AT | 229.25 | 229.3 | Sell | 3,615,755 | 2133 | LSE | |
| 05:48:24 | 229.174 | 3949 | O | 229.25 | 229.3 | Sell | 3,614,069 | 2132 | LSE | |
| 05:48:23 | 229.3 | 1511 | AT | 229.25 | 229.3 | Buy | 3,610,120 | 2131 | LSE | |
| 05:48:23 | 229.3 | 624 | AT | 229.25 | 229.3 | Buy | 3,608,609 | 2130 | LSE | |
| 05:48:23 | 229.25 | 897 | AT | 229.2 | 229.25 | Buy | 3,607,985 | 2129 | LSE | |
| 05:48:23 | 229.25 | 1211 | AT | 229.2 | 229.25 | Buy | 3,607,088 | 2128 | LSE | |
| 05:48:18 | 229.2 | 3683 | AT | 229.15 | 229.2 | Buy | 3,605,877 | 2127 | LSE | |
| 05:48:18 | 229.2 | 969 | AT | 229.15 | 229.2 | Buy | 3,602,194 | 2126 | LSE | |
| 05:48:18 | 229.2 | 1047 | AT | 229.15 | 229.2 | Buy | 3,601,225 | 2125 | LSE | |
| 05:48:18 | 229.2 | 702 | AT | 229.15 | 229.2 | Buy | 3,600,178 | 2124 | LSE | |
| 05:48:18 | 229.2 | 4352 | AT | 229.15 | 229.2 | Buy | 3,599,476 | 2123 | LSE | |
| 05:48:14 | 229.1 | 4 | O | 229.1 | 229.2 | Sell | 3,595,124 | 2122 | LSE | |
| 05:48:08 | 229.2 | 6 | O | 229.1 | 229.2 | Buy | 3,595,120 | 2121 | LSE | |
| 05:48:08 | 229.2 | 8 | O | 229.1 | 229.2 | Buy | 3,595,114 | 2120 | LSE | |
| 05:48:01 | 229.15 | 4001 | AT | 229.15 | 229.2 | Sell | 3,595,106 | 2119 | LSE | |
| 05:47:50 | 229.25 | 5262 | AT | 229.25 | 229.3 | Sell | 3,591,105 | 2118 | LSE | |
| 05:47:50 | 229.25 | 603 | AT | 229.25 | 229.3 | Sell | 3,585,843 | 2117 | LSE | |
| 05:47:48 | 229.261 | 13361 | O | 229.25 | 229.3 | Sell | 3,585,240 | 2116 | LSE | |
| 05:47:39 | 229.274 | 3500 | O | 229.25 | 229.3 | Sell | 3,571,879 | 2115 | LSE | |
| 05:47:15 | 229.25 | 3538 | AT | 229.25 | 229.3 | Sell | 3,568,379 | 2114 | LSE | |
| 05:46:30 | 229.25 | 994 | AT | 229.2 | 229.25 | Buy | 3,564,841 | 2113 | LSE | |
| 05:46:26 | 229.25 | 553 | AT | 229.2 | 229.25 | Buy | 3,563,847 | 2112 | LSE | |
| 05:46:26 | 229.25 | 1086 | AT | 229.2 | 229.25 | Buy | 3,563,294 | 2111 | LSE | |
| 05:46:23 | 229.25 | 4311 | AT | 229.25 | 229.3 | Sell | 3,562,208 | 2110 | LSE | |
| 05:46:23 | 229.25 | 2331 | AT | 229.25 | 229.3 | Sell | 3,557,897 | 2109 | LSE | |
| 05:46:23 | 229.25 | 2200 | AT | 229.25 | 229.3 | Sell | 3,555,566 | 2108 | LSE | |
| 05:46:10 | 229.324 | 488 | O | 229.25 | 229.35 | Buy | 3,553,366 | 2107 | LSE | |
| 05:46:07 | 229.3 | 1631 | AT | 229.3 | 229.35 | Sell | 3,552,878 | 2106 | LSE | |
| 05:46:07 | 229.3 | 4152 | AT | 229.3 | 229.35 | Sell | 3,551,247 | 2105 | LSE | |
| 05:45:47 | 229.324 | 221 | O | 229.3 | 229.35 | Sell | 3,547,095 | 2104 | LSE | |
| 05:45:35 | 229.3 | 862 | AT | 229.25 | 229.3 | Buy | 3,546,874 | 2103 | LSE | |
| 05:45:35 | 229.25 | 2855 | AT | 229.2 | 229.25 | Buy | 3,546,012 | 2102 | LSE | |
| 05:45:35 | 229.25 | 976 | AT | 229.2 | 229.25 | Buy | 3,543,157 | 2101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
