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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:04:21 | 308.9 | 1 | AT | 308.9 | 308.95 | Sell | 5,971,548 | 4351 | LSE | |
| 05:04:15 | 309.0 | 3 | O | 308.9 | 309.0 | Buy | 5,971,547 | 4350 | LSE | |
| 05:04:15 | 309.0 | 1 | O | 308.9 | 309.0 | Buy | 5,971,544 | 4349 | LSE | |
| 05:04:13 | 309.0 | 44 | O | 308.9 | 309.0 | Buy | 5,971,543 | 4348 | LSE | |
| 05:04:05 | 308.9 | 5 | O | 308.9 | 309.0 | Sell | 5,971,499 | 4347 | LSE | |
| 05:04:05 | 308.9 | 3 | O | 308.9 | 309.0 | Sell | 5,971,494 | 4346 | LSE | |
| 05:04:02 | 308.95 | 52 | AT | 308.9 | 308.95 | Buy | 5,971,491 | 4345 | LSE | |
| 05:04:00 | 308.95 | 164 | AT | 308.95 | 309.0 | Sell | 5,971,439 | 4344 | LSE | |
| 05:03:54 | 309.0 | 792 | AT | 308.95 | 309.0 | Buy | 5,971,275 | 4343 | LSE | |
| 05:03:47 | 309.0 | 706 | AT | 308.95 | 309.0 | Buy | 5,970,483 | 4342 | LSE | |
| 05:03:47 | 309.0 | 3254 | AT | 308.95 | 309.0 | Buy | 5,969,777 | 4341 | LSE | |
| 05:03:47 | 309.0 | 598 | AT | 308.95 | 309.0 | Buy | 5,966,523 | 4340 | LSE | |
| 05:03:47 | 309.0 | 5639 | AT | 308.95 | 309.0 | Buy | 5,965,925 | 4339 | LSE | |
| 05:03:44 | 308.945 | 58 | O | 308.9 | 309.0 | Sell | 5,960,286 | 4338 | LSE | |
| 05:03:41 | 308.95 | 1006 | AT | 308.9 | 308.95 | Buy | 5,960,228 | 4337 | LSE | |
| 05:03:41 | 308.95 | 837 | AT | 308.9 | 308.95 | Buy | 5,959,222 | 4336 | LSE | |
| 05:03:41 | 308.95 | 1296 | AT | 308.9 | 308.95 | Buy | 5,958,385 | 4335 | LSE | |
| 05:03:38 | 308.92 | 75 | O | 308.9 | 308.95 | Sell | 5,957,089 | 4334 | LSE | |
| 05:03:35 | 309.0 | 33 | O | 308.9 | 309.0 | Buy | 5,957,014 | 4333 | LSE | |
| 05:03:15 | 308.9 | 16 | O | 308.9 | 309.0 | Sell | 5,956,981 | 4332 | LSE | |
| 05:03:10 | 308.95 | 1015 | AT | 308.9 | 308.95 | Buy | 5,956,965 | 4331 | LSE | |
| 05:03:10 | 308.95 | 4780 | AT | 308.95 | 309.0 | Sell | 5,955,950 | 4330 | LSE | |
| 05:02:55 | 308.95 | 5393 | AT | 308.9 | 308.95 | Buy | 5,951,170 | 4329 | LSE | |
| 05:02:53 | 308.855 | 2640 | O | 308.8 | 308.95 | Sell | 5,945,777 | 4328 | LSE | |
| 05:02:35 | 308.85 | 3105 | AT | 308.85 | 308.9 | Sell | 5,943,137 | 4327 | LSE | |
| 05:02:35 | 308.85 | 462 | AT | 308.85 | 308.95 | Sell | 5,940,032 | 4326 | LSE | |
| 05:02:26 | 308.9 | 933 | AT | 308.85 | 308.9 | Buy | 5,939,570 | 4325 | LSE | |
| 05:02:26 | 308.9 | 543 | AT | 308.85 | 308.9 | Buy | 5,938,637 | 4324 | LSE | |
| 05:02:16 | 308.89 | 7159 | O | 308.85 | 308.95 | Sell | 5,938,094 | 4323 | LSE | |
| 05:02:07 | 308.95 | 2 | O | 308.85 | 308.95 | Buy | 5,930,935 | 4322 | LSE | |
| 05:02:07 | 308.9 | 1313 | AT | 308.9 | 308.95 | Sell | 5,930,933 | 4321 | LSE | |
| 05:02:07 | 308.9 | 1208 | AT | 308.9 | 309.0 | Sell | 5,929,620 | 4320 | LSE | |
| 05:01:53 | 308.95 | 4 | O | 308.85 | 308.95 | Buy | 5,928,412 | 4319 | LSE | |
| 05:01:47 | 308.9 | 676 | AT | 308.85 | 308.9 | Buy | 5,928,408 | 4318 | LSE | |
| 05:01:46 | 308.9 | 595 | AT | 308.8 | 308.9 | Buy | 5,927,732 | 4317 | LSE | |
| 05:01:45 | 308.9 | 1007 | AT | 308.8 | 308.9 | Buy | 5,927,137 | 4316 | LSE | |
| 05:01:25 | 308.9 | 17 | O | 308.8 | 308.9 | Buy | 5,926,130 | 4315 | LSE | |
| 05:01:23 | 308.868 | 500 | O | 308.8 | 308.95 | Sell | 5,926,113 | 4314 | LSE | |
| 05:01:19 | 308.85 | 2120 | AT | 308.75 | 308.85 | Buy | 5,925,613 | 4313 | LSE | |
| 05:01:16 | 308.75 | 2 | O | 308.75 | 308.85 | Sell | 5,923,493 | 4312 | LSE | |
| 05:01:15 | 308.75 | 4141 | AT | 308.75 | 308.85 | Sell | 5,923,491 | 4311 | LSE | |
| 05:01:15 | 308.75 | 293 | AT | 308.75 | 308.85 | Sell | 5,919,350 | 4310 | LSE | |
| 05:01:15 | 308.75 | 1890 | AT | 308.75 | 308.85 | Sell | 5,919,057 | 4309 | LSE | |
| 05:01:12 | 308.85 | 322 | O | 308.75 | 308.85 | Buy | 5,917,167 | 4308 | LSE | |
| 05:01:03 | 308.755 | 643 | O | 308.75 | 308.85 | Sell | 5,916,845 | 4307 | LSE | |
| 05:01:02 | 308.8 | 5 | O | 308.75 | 308.85 | 5,916,202 | 4306 | LSE | ||
| 05:01:02 | 308.74 | 179 | O | 308.75 | 308.85 | Sell | 5,916,197 | 4305 | LSE | |
| 05:01:02 | 308.8 | 3487 | AT | 308.75 | 308.8 | Buy | 5,916,018 | 4304 | LSE | |
| 05:00:37 | 308.8 | 1 | O | 308.7 | 308.8 | Buy | 5,912,531 | 4303 | LSE | |
| 05:00:36 | 308.7 | 839 | AT | 308.65 | 308.7 | Buy | 5,912,530 | 4302 | LSE | |
| 05:00:36 | 308.7 | 2549 | AT | 308.65 | 308.7 | Buy | 5,911,691 | 4301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
