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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:58:26 | 228.1 | 2951 | AT | 228.0 | 228.1 | Buy | 1,691,004 | 1101 | LSE | |
| 03:58:25 | 228.05 | 1617 | AT | 228.0 | 228.05 | Buy | 1,688,053 | 1100 | LSE | |
| 03:58:25 | 228.05 | 1197 | AT | 228.0 | 228.05 | Buy | 1,686,436 | 1099 | LSE | |
| 03:58:25 | 228.05 | 2036 | AT | 227.95 | 228.05 | Buy | 1,685,239 | 1098 | LSE | |
| 03:58:25 | 228.05 | 515 | AT | 227.95 | 228.05 | Buy | 1,683,203 | 1097 | LSE | |
| 03:58:24 | 228.014 | 20000 | O | 227.95 | 228.05 | Buy | 1,682,688 | 1096 | LSE | |
| 03:58:22 | 228.05 | 1 | O | 227.95 | 228.05 | Buy | 1,662,688 | 1095 | LSE | |
| 03:57:50 | 228.0 | 19 | O | 227.95 | 228.05 | 1,662,687 | 1094 | LSE | ||
| 03:57:50 | 228.0 | 651 | AT | 227.95 | 228.0 | Buy | 1,662,668 | 1093 | LSE | |
| 03:57:50 | 228.0 | 1726 | AT | 227.95 | 228.0 | Buy | 1,662,017 | 1092 | LSE | |
| 03:57:50 | 228.0 | 453 | AT | 227.95 | 228.0 | Buy | 1,660,291 | 1091 | LSE | |
| 03:57:50 | 228.0 | 2830 | AT | 227.95 | 228.0 | Buy | 1,659,838 | 1090 | LSE | |
| 03:57:50 | 228.0 | 5694 | AT | 228.0 | 228.05 | Sell | 1,657,008 | 1089 | LSE | |
| 03:57:48 | 228.0 | 2905 | AT | 228.0 | 228.05 | Sell | 1,651,314 | 1088 | LSE | |
| 03:57:48 | 228.05 | 3953 | AT | 228.05 | 228.1 | Sell | 1,648,409 | 1087 | LSE | |
| 03:57:48 | 228.05 | 1387 | AT | 228.05 | 228.1 | Sell | 1,644,456 | 1086 | LSE | |
| 03:57:46 | 228.15 | 21 | O | 228.05 | 228.15 | Buy | 1,643,069 | 1085 | LSE | |
| 03:57:35 | 228.1 | 4852 | AT | 228.1 | 228.15 | Sell | 1,643,048 | 1084 | LSE | |
| 03:57:17 | 228.148 | 1756 | O | 228.1 | 228.2 | Sell | 1,638,196 | 1083 | LSE | |
| 03:56:31 | 228.15 | 862 | AT | 228.15 | 228.2 | Sell | 1,636,440 | 1082 | LSE | |
| 03:56:31 | 228.15 | 870 | AT | 228.15 | 228.2 | Sell | 1,635,578 | 1081 | LSE | |
| 03:56:25 | 228.25 | 7 | O | 228.15 | 228.25 | Buy | 1,634,708 | 1080 | LSE | |
| 03:56:24 | 228.2 | 1256 | AT | 228.15 | 228.2 | Buy | 1,634,701 | 1079 | LSE | |
| 03:56:24 | 228.2 | 1616 | AT | 228.1 | 228.2 | Buy | 1,633,445 | 1078 | LSE | |
| 03:56:24 | 228.2 | 1616 | AT | 228.1 | 228.2 | Buy | 1,631,829 | 1077 | LSE | |
| 03:56:24 | 228.2 | 2240 | AT | 228.1 | 228.2 | Buy | 1,630,213 | 1076 | LSE | |
| 03:56:24 | 228.2 | 1979 | AT | 228.1 | 228.2 | Buy | 1,627,973 | 1075 | LSE | |
| 03:56:24 | 228.2 | 5072 | AT | 228.1 | 228.2 | Buy | 1,625,994 | 1074 | LSE | |
| 03:55:45 | 228.25 | 2200 | O | 228.15 | 228.25 | Buy | 1,620,922 | 1073 | LSE | |
| 03:55:40 | 228.2 | 745 | AT | 228.1 | 228.2 | Buy | 1,618,722 | 1072 | LSE | |
| 03:55:40 | 228.2 | 2698 | AT | 228.1 | 228.2 | Buy | 1,617,977 | 1071 | LSE | |
| 03:55:37 | 228.15 | 1629 | AT | 228.1 | 228.15 | Buy | 1,615,279 | 1070 | LSE | |
| 03:55:37 | 228.15 | 1629 | AT | 228.1 | 228.15 | Buy | 1,613,650 | 1069 | LSE | |
| 03:55:37 | 228.15 | 800 | AT | 228.1 | 228.15 | Buy | 1,612,021 | 1068 | LSE | |
| 03:55:16 | 228.15 | 833 | AT | 228.1 | 228.15 | Buy | 1,611,221 | 1067 | LSE | |
| 03:55:13 | 228.15 | 1535 | AT | 228.1 | 228.15 | Buy | 1,610,388 | 1066 | LSE | |
| 03:55:13 | 228.15 | 1624 | AT | 228.05 | 228.15 | Buy | 1,608,853 | 1065 | LSE | |
| 03:55:08 | 228.1 | 2800 | AT | 228.05 | 228.1 | Buy | 1,607,229 | 1064 | LSE | |
| 03:55:08 | 228.1 | 627 | AT | 228.05 | 228.1 | Buy | 1,604,429 | 1063 | LSE | |
| 03:55:08 | 228.1 | 2800 | AT | 228.05 | 228.1 | Buy | 1,603,802 | 1062 | LSE | |
| 03:54:55 | 228.05 | 806 | AT | 228.0 | 228.05 | Buy | 1,601,002 | 1061 | LSE | |
| 03:54:55 | 228.048 | 1500 | O | 228.0 | 228.1 | Sell | 1,600,196 | 1060 | LSE | |
| 03:54:54 | 228.05 | 2600 | AT | 228.05 | 228.1 | Sell | 1,598,696 | 1059 | LSE | |
| 03:54:54 | 228.05 | 1528 | AT | 228.0 | 228.05 | Buy | 1,596,096 | 1058 | LSE | |
| 03:54:54 | 228.05 | 3247 | AT | 228.0 | 228.05 | Buy | 1,594,568 | 1057 | LSE | |
| 03:54:52 | 228.024 | 1230 | O | 228.0 | 228.05 | Sell | 1,591,321 | 1056 | LSE | |
| 03:54:41 | 228.1 | 3 | O | 228.0 | 228.1 | Buy | 1,590,091 | 1055 | LSE | |
| 03:54:36 | 228.048 | 2500 | O | 228.0 | 228.1 | Sell | 1,590,088 | 1054 | LSE | |
| 03:54:01 | 228.1 | 21 | O | 228.0 | 228.1 | Buy | 1,587,588 | 1053 | LSE | |
| 03:53:59 | 228.0 | 120 | O | 228.0 | 228.1 | Sell | 1,587,567 | 1052 | LSE | |
| 03:53:58 | 228.1 | 2 | O | 228.0 | 228.1 | Buy | 1,587,447 | 1051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
