Barclays (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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:02:32 | 307.4 | 10 | O | 307.25 | 307.4 | Buy | 4,164,725 | 3151 | LSE | |
| 04:02:29 | 307.35 | 2589 | AT | 307.3 | 307.35 | Buy | 4,164,715 | 3150 | LSE | |
| 04:02:29 | 307.35 | 2470 | AT | 307.3 | 307.35 | Buy | 4,162,126 | 3149 | LSE | |
| 04:02:29 | 307.35 | 597 | AT | 307.3 | 307.35 | Buy | 4,159,656 | 3148 | LSE | |
| 04:02:29 | 307.35 | 566 | AT | 307.3 | 307.35 | Buy | 4,159,059 | 3147 | LSE | |
| 04:02:29 | 307.3 | 1003 | AT | 307.2 | 307.3 | Buy | 4,158,493 | 3146 | LSE | |
| 04:02:29 | 307.3 | 47 | AT | 307.2 | 307.3 | Buy | 4,157,490 | 3145 | LSE | |
| 04:02:29 | 307.3 | 1893 | AT | 307.2 | 307.3 | Buy | 4,157,443 | 3144 | LSE | |
| 04:02:16 | 307.15 | 323 | AT | 307.05 | 307.15 | Buy | 4,155,550 | 3143 | LSE | |
| 04:02:06 | 307.035 | 323 | O | 307.05 | 307.2 | Sell | 4,155,227 | 3142 | LSE | |
| 04:02:02 | 307.1 | 4570 | AT | 307.0 | 307.1 | Buy | 4,154,904 | 3141 | LSE | |
| 04:02:00 | 307.05 | 64 | AT | 307.0 | 307.05 | Buy | 4,150,334 | 3140 | LSE | |
| 04:01:57 | 307.045 | 200 | O | 307.0 | 307.05 | Buy | 4,150,270 | 3139 | LSE | |
| 04:01:52 | 307.05 | 621 | AT | 306.95 | 307.05 | Buy | 4,150,070 | 3138 | LSE | |
| 04:01:50 | 307.0 | 588 | AT | 306.95 | 307.0 | Buy | 4,149,449 | 3137 | LSE | |
| 04:01:50 | 307.0 | 750 | AT | 306.95 | 307.0 | Buy | 4,148,861 | 3136 | LSE | |
| 04:01:37 | 307.05 | 48 | O | 306.9 | 307.05 | Buy | 4,148,111 | 3135 | LSE | |
| 04:01:26 | 307.0 | 1131 | AT | 306.9 | 307.0 | Buy | 4,148,063 | 3134 | LSE | |
| 04:01:21 | 306.95 | 3899 | AT | 306.95 | 307.05 | Sell | 4,146,932 | 3133 | LSE | |
| 04:01:21 | 306.95 | 138 | AT | 306.95 | 307.05 | Sell | 4,143,033 | 3132 | LSE | |
| 04:01:21 | 306.95 | 662 | AT | 306.95 | 307.05 | Sell | 4,142,895 | 3131 | LSE | |
| 04:01:20 | 307.0 | 1181 | AT | 307.0 | 307.1 | Sell | 4,142,233 | 3130 | LSE | |
| 04:01:20 | 307.0 | 1219 | AT | 307.0 | 307.1 | Sell | 4,141,052 | 3129 | LSE | |
| 04:01:20 | 307.05 | 4199 | AT | 307.05 | 307.15 | Sell | 4,139,833 | 3128 | LSE | |
| 04:01:18 | 307.2 | 1 | O | 307.05 | 307.2 | Buy | 4,135,634 | 3127 | LSE | |
| 04:01:10 | 307.0 | 2624 | AT | 306.9 | 307.0 | Buy | 4,135,633 | 3126 | LSE | |
| 04:01:06 | 306.95 | 257 | AT | 306.9 | 306.95 | Buy | 4,133,009 | 3125 | LSE | |
| 04:01:06 | 306.9 | 152 | AT | 306.9 | 306.95 | Sell | 4,132,752 | 3124 | LSE | |
| 04:01:06 | 306.9 | 1063 | AT | 306.9 | 306.95 | Sell | 4,132,600 | 3123 | LSE | |
| 04:01:06 | 306.85 | 246 | AT | 306.85 | 307.0 | Sell | 4,131,537 | 3122 | LSE | |
| 04:01:06 | 306.85 | 658 | AT | 306.85 | 307.0 | Sell | 4,131,291 | 3121 | LSE | |
| 04:01:06 | 306.85 | 1857 | AT | 306.85 | 307.0 | Sell | 4,130,633 | 3120 | LSE | |
| 04:01:06 | 306.85 | 257 | AT | 306.85 | 307.0 | Sell | 4,128,776 | 3119 | LSE | |
| 04:01:06 | 306.85 | 627 | AT | 306.85 | 307.0 | Sell | 4,128,519 | 3118 | LSE | |
| 04:01:06 | 306.95 | 591 | AT | 306.85 | 306.95 | Buy | 4,127,892 | 3117 | LSE | |
| 04:01:06 | 306.95 | 17 | AT | 306.85 | 306.95 | Buy | 4,127,301 | 3116 | LSE | |
| 04:01:06 | 306.9 | 900 | AT | 306.85 | 306.9 | Buy | 4,127,284 | 3115 | LSE | |
| 04:01:06 | 306.9 | 1523 | AT | 306.85 | 306.9 | Buy | 4,126,384 | 3114 | LSE | |
| 04:01:06 | 306.9 | 877 | AT | 306.85 | 306.9 | Buy | 4,124,861 | 3113 | LSE | |
| 04:01:06 | 306.95 | 577 | AT | 306.8 | 306.95 | Buy | 4,123,984 | 3112 | LSE | |
| 04:01:06 | 306.95 | 696 | AT | 306.8 | 306.95 | Buy | 4,123,407 | 3111 | LSE | |
| 04:01:06 | 306.95 | 282 | AT | 306.8 | 306.95 | Buy | 4,122,711 | 3110 | LSE | |
| 04:01:06 | 306.9 | 1025 | AT | 306.8 | 306.9 | Buy | 4,122,429 | 3109 | LSE | |
| 04:01:06 | 306.8 | 863 | AT | 306.8 | 306.9 | Sell | 4,121,404 | 3108 | LSE | |
| 04:01:02 | 306.85 | 623 | AT | 306.85 | 306.9 | Sell | 4,120,541 | 3107 | LSE | |
| 04:01:02 | 306.85 | 603 | AT | 306.85 | 306.9 | Sell | 4,119,918 | 3106 | LSE | |
| 04:01:02 | 306.9 | 2676 | AT | 306.8 | 306.9 | Buy | 4,119,315 | 3105 | LSE | |
| 04:01:02 | 306.9 | 619 | AT | 306.8 | 306.9 | Buy | 4,116,639 | 3104 | LSE | |
| 04:01:02 | 306.9 | 881 | AT | 306.8 | 306.9 | Buy | 4,116,020 | 3103 | LSE | |
| 04:01:02 | 306.8 | 1268 | AT | 306.8 | 306.9 | Sell | 4,115,139 | 3102 | LSE | |
| 04:01:02 | 306.8 | 664 | AT | 306.8 | 306.9 | Sell | 4,113,871 | 3101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
