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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:04:59 | 229.274 | 232 | O | 229.2 | 229.25 | Buy | 5,607,072 | 2751 | LSE | |
| 07:04:51 | 229.25 | 6603 | AT | 229.25 | 229.3 | Sell | 5,606,840 | 2750 | LSE | |
| 07:04:14 | 229.3 | 6196 | AT | 229.3 | 229.35 | Sell | 5,600,237 | 2749 | LSE | |
| 07:03:39 | 229.3 | 1097 | AT | 229.25 | 229.3 | Buy | 5,594,041 | 2748 | LSE | |
| 07:03:39 | 229.3 | 899 | AT | 229.25 | 229.3 | Buy | 5,592,944 | 2747 | LSE | |
| 07:03:18 | 229.224 | 1531 | O | 229.25 | 229.3 | Sell | 5,592,045 | 2746 | LSE | |
| 07:03:17 | 229.25 | 1147 | AT | 229.2 | 229.25 | Buy | 5,590,514 | 2745 | LSE | |
| 07:03:17 | 229.25 | 5306 | AT | 229.2 | 229.25 | Buy | 5,589,367 | 2744 | LSE | |
| 07:03:17 | 229.25 | 1067 | AT | 229.2 | 229.25 | Buy | 5,584,061 | 2743 | LSE | |
| 07:03:17 | 229.25 | 710 | AT | 229.2 | 229.25 | Buy | 5,582,994 | 2742 | LSE | |
| 07:03:17 | 229.25 | 1751 | AT | 229.2 | 229.25 | Buy | 5,582,284 | 2741 | LSE | |
| 07:02:57 | 229.224 | 1314 | O | 229.2 | 229.25 | Sell | 5,580,533 | 2740 | LSE | |
| 07:02:45 | 229.25 | 1 | O | 229.2 | 229.25 | Buy | 5,579,219 | 2739 | LSE | |
| 07:02:13 | 229.2 | 3056 | AT | 229.2 | 229.25 | Sell | 5,579,218 | 2738 | LSE | |
| 07:02:13 | 229.25 | 5694 | AT | 229.25 | 229.3 | Sell | 5,576,162 | 2737 | LSE | |
| 07:02:13 | 229.25 | 4105 | AT | 229.25 | 229.3 | Sell | 5,570,468 | 2736 | LSE | |
| 07:02:06 | 229.274 | 1322 | O | 229.25 | 229.3 | Sell | 5,566,363 | 2735 | LSE | |
| 07:01:53 | 229.282 | 760 | O | 229.25 | 229.3 | Buy | 5,565,041 | 2734 | LSE | |
| 07:01:50 | 229.25 | 1350 | AT | 229.25 | 229.3 | Sell | 5,564,281 | 2733 | LSE | |
| 07:01:38 | 229.3 | 5162 | AT | 229.3 | 229.35 | Sell | 5,562,931 | 2732 | LSE | |
| 07:00:28 | 229.35 | 4 | O | 229.3 | 229.35 | Buy | 5,557,769 | 2731 | LSE | |
| 07:00:23 | 229.298 | 695 | O | 229.25 | 229.35 | Sell | 5,557,765 | 2730 | LSE | |
| 07:00:15 | 229.35 | 5 | O | 229.2 | 229.35 | Buy | 5,557,070 | 2729 | LSE | |
| 07:00:13 | 229.35 | 62 | O | 229.2 | 229.35 | Buy | 5,557,065 | 2728 | LSE | |
| 07:00:13 | 229.3 | 1892 | AT | 229.3 | 229.35 | Sell | 5,557,003 | 2727 | LSE | |
| 07:00:13 | 229.3 | 3039 | AT | 229.3 | 229.35 | Sell | 5,555,111 | 2726 | LSE | |
| 07:00:09 | 229.35 | 1096 | AT | 229.3 | 229.35 | Buy | 5,552,072 | 2725 | LSE | |
| 07:00:09 | 229.35 | 1267 | AT | 229.3 | 229.35 | Buy | 5,550,976 | 2724 | LSE | |
| 07:00:05 | 229.415 | 400 | O | 229.3 | 229.35 | Buy | 5,549,709 | 2723 | LSE | |
| 07:00:05 | 229.35 | 5559 | AT | 229.35 | 229.45 | Sell | 5,549,309 | 2722 | LSE | |
| 07:00:05 | 229.35 | 4979 | AT | 229.35 | 229.45 | Sell | 5,543,750 | 2721 | LSE | |
| 07:00:05 | 229.35 | 1692 | AT | 229.35 | 229.45 | Sell | 5,538,771 | 2720 | LSE | |
| 07:00:05 | 229.35 | 1777 | AT | 229.35 | 229.45 | Sell | 5,537,079 | 2719 | LSE | |
| 07:00:00 | 229.4 | 1264 | AT | 229.4 | 229.45 | Sell | 5,535,302 | 2718 | LSE | |
| 07:00:00 | 229.4 | 4923 | AT | 229.4 | 229.45 | Sell | 5,534,038 | 2717 | LSE | |
| 07:00:00 | 229.35 | 1255 | AT | 229.3 | 229.35 | Buy | 5,529,115 | 2716 | LSE | |
| 07:00:00 | 229.35 | 1148 | AT | 229.3 | 229.35 | Buy | 5,527,860 | 2715 | LSE | |
| 07:00:00 | 229.3 | 783 | AT | 229.25 | 229.3 | Buy | 5,526,712 | 2714 | LSE | |
| 07:00:00 | 229.3 | 1090 | AT | 229.25 | 229.3 | Buy | 5,525,929 | 2713 | LSE | |
| 07:00:00 | 229.25 | 235 | AT | 229.2 | 229.25 | Buy | 5,524,839 | 2712 | LSE | |
| 07:00:00 | 229.25 | 2203 | AT | 229.2 | 229.25 | Buy | 5,524,604 | 2711 | LSE | |
| 06:59:38 | 229.233 | 127 | O | 229.2 | 229.25 | Buy | 5,522,401 | 2710 | LSE | |
| 06:59:22 | 229.2 | 7983 | AT | 229.2 | 229.25 | Sell | 5,522,274 | 2709 | LSE | |
| 06:59:18 | 229.25 | 6 | O | 229.2 | 229.25 | Buy | 5,514,291 | 2708 | LSE | |
| 06:59:11 | 229.25 | 1692 | AT | 229.2 | 229.25 | Buy | 5,514,285 | 2707 | LSE | |
| 06:59:11 | 229.25 | 1282 | AT | 229.2 | 229.25 | Buy | 5,512,593 | 2706 | LSE | |
| 06:59:06 | 229.248 | 306 | O | 229.2 | 229.3 | Sell | 5,511,311 | 2705 | LSE | |
| 06:58:55 | 229.2 | 74 | O | 229.2 | 229.3 | Sell | 5,511,005 | 2704 | LSE | |
| 06:58:52 | 229.224 | 6121 | O | 229.2 | 229.3 | Sell | 5,510,931 | 2703 | LSE | |
| 06:58:31 | 229.25 | 1111 | AT | 229.2 | 229.25 | Buy | 5,504,810 | 2702 | LSE | |
| 06:58:23 | 229.25 | 1150 | AT | 229.2 | 229.25 | Buy | 5,503,699 | 2701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
