Barclays (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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:44:31 | 307.3 | 19 | O | 307.15 | 307.3 | Buy | 3,656,408 | 2801 | LSE | |
| 03:44:20 | 307.25 | 429 | AT | 307.25 | 307.3 | Sell | 3,656,389 | 2800 | LSE | |
| 03:44:20 | 307.3 | 792 | AT | 307.3 | 307.4 | Sell | 3,655,960 | 2799 | LSE | |
| 03:44:20 | 307.3 | 2450 | AT | 307.25 | 307.3 | Buy | 3,655,168 | 2798 | LSE | |
| 03:44:20 | 307.3 | 3829 | AT | 307.25 | 307.3 | Buy | 3,652,718 | 2797 | LSE | |
| 03:44:20 | 307.3 | 659 | AT | 307.25 | 307.3 | Buy | 3,648,889 | 2796 | LSE | |
| 03:44:20 | 307.3 | 601 | AT | 307.25 | 307.3 | Buy | 3,648,230 | 2795 | LSE | |
| 03:44:20 | 307.25 | 596 | AT | 307.2 | 307.25 | Buy | 3,647,629 | 2794 | LSE | |
| 03:44:20 | 307.25 | 562 | AT | 307.2 | 307.25 | Buy | 3,647,033 | 2793 | LSE | |
| 03:44:20 | 307.25 | 609 | AT | 307.2 | 307.25 | Buy | 3,646,471 | 2792 | LSE | |
| 03:44:20 | 307.2 | 3736 | AT | 307.1 | 307.2 | Buy | 3,645,862 | 2791 | LSE | |
| 03:44:20 | 307.2 | 1737 | AT | 307.1 | 307.2 | Buy | 3,642,126 | 2790 | LSE | |
| 03:44:20 | 307.2 | 350 | AT | 307.1 | 307.2 | Buy | 3,640,389 | 2789 | LSE | |
| 03:44:14 | 307.15 | 824 | AT | 307.1 | 307.15 | Buy | 3,640,039 | 2788 | LSE | |
| 03:44:09 | 307.15 | 9 | O | 307.05 | 307.15 | Buy | 3,639,215 | 2787 | LSE | |
| 03:44:04 | 307.05 | 195 | O | 307.05 | 307.15 | Sell | 3,639,206 | 2786 | LSE | |
| 03:43:54 | 307.2 | 100 | O | 307.05 | 307.2 | Buy | 3,639,011 | 2785 | LSE | |
| 03:43:52 | 307.2 | 1 | O | 307.1 | 307.2 | Buy | 3,638,911 | 2784 | LSE | |
| 03:43:44 | 307.2 | 6740 | O | 307.1 | 307.25 | Buy | 3,638,910 | 2783 | LSE | |
| 03:43:43 | 307.101 | 1 | O | 307.1 | 307.2 | Sell | 3,632,170 | 2782 | LSE | |
| 03:43:30 | 307.2 | 4571 | O | 307.1 | 307.2 | Buy | 3,632,169 | 2781 | LSE | |
| 03:43:25 | 307.15 | 100 | AT | 307.15 | 307.25 | Sell | 3,627,598 | 2780 | LSE | |
| 03:43:25 | 307.15 | 829 | AT | 307.1 | 307.15 | Buy | 3,627,498 | 2779 | LSE | |
| 03:43:25 | 307.15 | 2476 | AT | 307.1 | 307.15 | Buy | 3,626,669 | 2778 | LSE | |
| 03:43:23 | 305.85 | 7 | O | 307.05 | 307.15 | Sell | 3,624,193 | 2777 | LSE | |
| 03:43:18 | 307.05 | 3826 | AT | 306.95 | 307.05 | Buy | 3,624,186 | 2776 | LSE | |
| 03:43:18 | 307.05 | 750 | AT | 306.95 | 307.05 | Buy | 3,620,360 | 2775 | LSE | |
| 03:43:17 | 307.75 | 6 | O | 306.95 | 307.05 | Buy | 3,619,610 | 2774 | LSE | |
| 03:43:09 | 307.05 | 2 | O | 306.95 | 307.05 | Buy | 3,619,604 | 2773 | LSE | |
| 03:43:05 | 307.05 | 32 | O | 306.95 | 307.05 | Buy | 3,619,602 | 2772 | LSE | |
| 03:43:03 | 307.05 | 3 | O | 306.95 | 307.05 | Buy | 3,619,570 | 2771 | LSE | |
| 03:43:01 | 305.85 | 61 | O | 306.95 | 307.05 | Sell | 3,619,567 | 2770 | LSE | |
| 03:42:59 | 307.05 | 7094 | O | 306.95 | 307.05 | Buy | 3,619,506 | 2769 | LSE | |
| 03:42:58 | 307.0 | 5129 | AT | 307.0 | 307.05 | Sell | 3,612,412 | 2768 | LSE | |
| 03:42:58 | 307.05 | 935 | AT | 307.05 | 307.1 | Sell | 3,607,283 | 2767 | LSE | |
| 03:42:58 | 307.1 | 1300 | AT | 307.0 | 307.1 | Buy | 3,606,348 | 2766 | LSE | |
| 03:42:58 | 307.1 | 596 | AT | 307.0 | 307.1 | Buy | 3,605,048 | 2765 | LSE | |
| 03:42:58 | 307.05 | 2000 | AT | 307.05 | 307.1 | Sell | 3,604,452 | 2764 | LSE | |
| 03:42:58 | 307.05 | 405 | AT | 307.05 | 307.1 | Sell | 3,602,452 | 2763 | LSE | |
| 03:42:43 | 307.05 | 1288 | AT | 306.95 | 307.05 | Buy | 3,602,047 | 2762 | LSE | |
| 03:42:32 | 307.05 | 1490 | AT | 306.95 | 307.05 | Buy | 3,600,759 | 2761 | LSE | |
| 03:42:31 | 307.0 | 642 | AT | 306.95 | 307.0 | Buy | 3,599,269 | 2760 | LSE | |
| 03:42:31 | 307.0 | 629 | AT | 306.95 | 307.0 | Buy | 3,598,627 | 2759 | LSE | |
| 03:42:31 | 306.945 | 1631 | O | 306.9 | 307.0 | Sell | 3,597,998 | 2758 | LSE | |
| 03:42:19 | 306.99 | 4889 | O | 306.95 | 307.1 | Sell | 3,596,367 | 2757 | LSE | |
| 03:42:18 | 306.996 | 650 | O | 306.95 | 307.1 | Sell | 3,591,478 | 2756 | LSE | |
| 03:42:17 | 307.05 | 64 | O | 307.0 | 307.1 | 3,590,828 | 2755 | LSE | ||
| 03:42:13 | 307.05 | 16 | O | 306.95 | 307.05 | Buy | 3,590,764 | 2754 | LSE | |
| 03:42:12 | 307.05 | 8 | O | 306.9 | 307.05 | Buy | 3,590,748 | 2753 | LSE | |
| 03:42:11 | 307.1 | 3 | O | 306.9 | 307.05 | Buy | 3,590,740 | 2752 | LSE | |
| 03:42:09 | 306.95 | 108 | O | 306.95 | 307.1 | Sell | 3,590,737 | 2751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
