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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:54:45 | 230.9 | 15 | O | 230.9 | 230.95 | Sell | 7,534,544 | 3551 | LSE | |
| 08:54:26 | 230.9 | 1468 | AT | 230.9 | 230.95 | Sell | 7,534,529 | 3550 | LSE | |
| 08:54:26 | 230.9 | 995 | AT | 230.85 | 230.9 | Buy | 7,533,061 | 3549 | LSE | |
| 08:54:26 | 230.9 | 210 | AT | 230.85 | 230.9 | Buy | 7,532,066 | 3548 | LSE | |
| 08:54:20 | 230.924 | 2000 | O | 230.85 | 230.95 | Buy | 7,531,856 | 3547 | LSE | |
| 08:54:09 | 230.9 | 825 | AT | 230.85 | 230.9 | Buy | 7,529,856 | 3546 | LSE | |
| 08:53:58 | 230.898 | 2500 | O | 230.85 | 230.9 | Buy | 7,529,031 | 3545 | LSE | |
| 08:53:38 | 230.898 | 17 | O | 230.85 | 230.95 | Sell | 7,526,531 | 3544 | LSE | |
| 08:53:33 | 230.882 | 2153 | O | 230.85 | 230.95 | Sell | 7,526,514 | 3543 | LSE | |
| 08:53:31 | 230.9 | 9628 | AT | 230.9 | 230.95 | Sell | 7,524,361 | 3542 | LSE | |
| 08:53:30 | 230.9 | 25 | AT | 230.85 | 230.9 | Buy | 7,514,733 | 3541 | LSE | |
| 08:53:24 | 230.9 | 847 | AT | 230.85 | 230.9 | Buy | 7,514,708 | 3540 | LSE | |
| 08:53:08 | 230.9 | 954 | AT | 230.85 | 230.9 | Buy | 7,513,861 | 3539 | LSE | |
| 08:52:52 | 230.85 | 31 | O | 230.85 | 230.95 | Sell | 7,512,907 | 3538 | LSE | |
| 08:52:47 | 230.9 | 1212 | AT | 230.9 | 230.95 | Sell | 7,512,876 | 3537 | LSE | |
| 08:52:42 | 230.9 | 1372 | AT | 230.85 | 230.9 | Buy | 7,511,664 | 3536 | LSE | |
| 08:52:25 | 230.9 | 1 | O | 230.85 | 230.9 | Buy | 7,510,292 | 3535 | LSE | |
| 08:52:07 | 230.898 | 870 | O | 230.85 | 230.9 | Buy | 7,510,291 | 3534 | LSE | |
| 08:51:59 | 230.898 | 2500 | O | 230.85 | 230.95 | Sell | 7,509,421 | 3533 | LSE | |
| 08:51:52 | 230.915 | 4500 | O | 230.85 | 230.95 | Buy | 7,506,921 | 3532 | LSE | |
| 08:51:40 | 230.9 | 1091 | AT | 230.85 | 230.9 | Buy | 7,502,421 | 3531 | LSE | |
| 08:51:40 | 230.9 | 3325 | AT | 230.85 | 230.9 | Buy | 7,501,330 | 3530 | LSE | |
| 08:51:16 | 230.85 | 8000 | O | 230.85 | 230.9 | Sell | 7,498,005 | 3529 | LSE | |
| 08:50:41 | 230.9 | 810 | AT | 230.85 | 230.9 | Buy | 7,490,005 | 3528 | LSE | |
| 08:50:24 | 230.9 | 1035 | AT | 230.9 | 230.95 | Sell | 7,489,195 | 3527 | LSE | |
| 08:50:16 | 230.85 | 400 | AT | 230.8 | 230.85 | Buy | 7,488,160 | 3526 | LSE | |
| 08:50:16 | 230.85 | 839 | AT | 230.8 | 230.85 | Buy | 7,487,760 | 3525 | LSE | |
| 08:49:56 | 230.85 | 43 | O | 230.75 | 230.85 | Buy | 7,486,921 | 3524 | LSE | |
| 08:49:55 | 230.75 | 69 | O | 230.75 | 230.85 | Sell | 7,486,878 | 3523 | LSE | |
| 08:49:52 | 230.8 | 8156 | AT | 230.8 | 230.85 | Sell | 7,486,809 | 3522 | LSE | |
| 08:49:52 | 230.8 | 2511 | AT | 230.8 | 230.85 | Sell | 7,478,653 | 3521 | LSE | |
| 08:49:52 | 230.8 | 1888 | AT | 230.8 | 230.85 | Sell | 7,476,142 | 3520 | LSE | |
| 08:49:52 | 230.8 | 1505 | AT | 230.8 | 230.85 | Sell | 7,474,254 | 3519 | LSE | |
| 08:49:52 | 230.8 | 5160 | AT | 230.8 | 230.85 | Sell | 7,472,749 | 3518 | LSE | |
| 08:49:52 | 230.85 | 4323 | AT | 230.85 | 230.9 | Sell | 7,467,589 | 3517 | LSE | |
| 08:49:52 | 230.85 | 670 | AT | 230.85 | 230.9 | Sell | 7,463,266 | 3516 | LSE | |
| 08:49:45 | 230.9 | 30 | AT | 230.9 | 230.95 | Sell | 7,462,596 | 3515 | LSE | |
| 08:49:45 | 230.9 | 956 | AT | 230.85 | 230.9 | Buy | 7,462,566 | 3514 | LSE | |
| 08:49:45 | 230.9 | 923 | AT | 230.85 | 230.9 | Buy | 7,461,610 | 3513 | LSE | |
| 08:49:39 | 230.9 | 3148 | AT | 230.85 | 230.9 | Buy | 7,460,687 | 3512 | LSE | |
| 08:49:39 | 230.9 | 1075 | AT | 230.85 | 230.9 | Buy | 7,457,539 | 3511 | LSE | |
| 08:49:39 | 230.9 | 100 | AT | 230.85 | 230.9 | Buy | 7,456,464 | 3510 | LSE | |
| 08:49:38 | 230.9 | 7 | O | 230.85 | 230.9 | Buy | 7,456,364 | 3509 | LSE | |
| 08:48:53 | 230.9 | 2428 | AT | 230.9 | 230.95 | Sell | 7,456,357 | 3508 | LSE | |
| 08:48:53 | 230.9 | 2674 | AT | 230.9 | 230.95 | Sell | 7,453,929 | 3507 | LSE | |
| 08:48:53 | 230.9 | 5826 | AT | 230.9 | 230.95 | Sell | 7,451,255 | 3506 | LSE | |
| 08:48:51 | 230.933 | 6039 | O | 230.9 | 231.0 | Sell | 7,445,429 | 3505 | LSE | |
| 08:48:48 | 230.915 | 30000 | O | 230.9 | 231.0 | Sell | 7,439,390 | 3504 | LSE | |
| 08:48:39 | 230.95 | 602 | AT | 230.95 | 231.0 | Sell | 7,409,390 | 3503 | LSE | |
| 08:48:39 | 230.95 | 6167 | AT | 230.95 | 231.0 | Sell | 7,408,788 | 3502 | LSE | |
| 08:48:39 | 230.95 | 280 | AT | 230.9 | 230.95 | Buy | 7,402,621 | 3501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
