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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:52:47 | 302.8 | 410 | O | 302.7 | 302.8 | Buy | 4,998,474 | 2801 | LSE | |
| 03:52:45 | 302.775 | 959 | O | 302.7 | 302.8 | Buy | 4,998,064 | 2800 | LSE | |
| 03:52:45 | 302.75 | 751 | AT | 302.65 | 302.75 | Buy | 4,997,105 | 2799 | LSE | |
| 03:52:39 | 302.8 | 1899 | AT | 302.75 | 302.8 | Buy | 4,996,354 | 2798 | LSE | |
| 03:52:39 | 302.8 | 759 | AT | 302.75 | 302.8 | Buy | 4,994,455 | 2797 | LSE | |
| 03:52:39 | 302.75 | 2490 | AT | 302.7 | 302.75 | Buy | 4,993,696 | 2796 | LSE | |
| 03:52:38 | 302.75 | 620 | AT | 302.7 | 302.75 | Buy | 4,991,206 | 2795 | LSE | |
| 03:52:38 | 302.75 | 1866 | AT | 302.6 | 302.75 | Buy | 4,990,586 | 2794 | LSE | |
| 03:52:38 | 302.75 | 642 | AT | 302.6 | 302.75 | Buy | 4,988,720 | 2793 | LSE | |
| 03:52:38 | 302.75 | 250 | AT | 302.6 | 302.75 | Buy | 4,988,078 | 2792 | LSE | |
| 03:52:38 | 302.75 | 307 | AT | 302.6 | 302.75 | Buy | 4,987,828 | 2791 | LSE | |
| 03:52:38 | 302.75 | 615 | AT | 302.6 | 302.75 | Buy | 4,987,521 | 2790 | LSE | |
| 03:52:38 | 302.783 | 2000 | O | 302.65 | 302.8 | Buy | 4,986,906 | 2789 | LSE | |
| 03:52:38 | 302.8 | 117 | O | 302.65 | 302.8 | Buy | 4,984,906 | 2788 | LSE | |
| 03:52:37 | 302.8 | 75 | O | 302.7 | 302.8 | Buy | 4,984,789 | 2787 | LSE | |
| 03:52:34 | 302.85 | 500 | O | 302.75 | 302.85 | Buy | 4,984,714 | 2786 | LSE | |
| 03:52:32 | 302.783 | 1640 | O | 302.75 | 302.85 | Sell | 4,984,214 | 2785 | LSE | |
| 03:52:21 | 302.7 | 70 | O | 302.7 | 302.85 | Sell | 4,982,574 | 2784 | LSE | |
| 03:52:18 | 302.85 | 164 | O | 302.7 | 302.85 | Buy | 4,982,504 | 2783 | LSE | |
| 03:52:17 | 302.8 | 300 | AT | 302.8 | 302.85 | Sell | 4,982,340 | 2782 | LSE | |
| 03:52:16 | 302.8 | 823 | AT | 302.7 | 302.8 | Buy | 4,982,040 | 2781 | LSE | |
| 03:52:16 | 302.8 | 823 | AT | 302.7 | 302.8 | Buy | 4,981,217 | 2780 | LSE | |
| 03:52:16 | 302.8 | 1800 | AT | 302.7 | 302.8 | Buy | 4,980,394 | 2779 | LSE | |
| 03:52:16 | 302.81 | 4926 | O | 302.7 | 302.8 | Buy | 4,978,594 | 2778 | LSE | |
| 03:52:16 | 305.9 | 56 | O | 302.65 | 302.8 | Buy | 4,973,668 | 2777 | LSE | |
| 03:52:15 | 302.8 | 300 | O | 302.65 | 302.8 | Buy | 4,973,612 | 2776 | LSE | |
| 03:52:04 | 302.85 | 1 | O | 302.75 | 302.85 | Buy | 4,973,312 | 2775 | LSE | |
| 03:52:01 | 302.8 | 700 | AT | 302.8 | 302.85 | Sell | 4,973,311 | 2774 | LSE | |
| 03:51:46 | 302.9 | 7143 | AT | 302.9 | 302.95 | Sell | 4,972,611 | 2773 | LSE | |
| 03:51:46 | 302.9 | 6627 | AT | 302.9 | 303.0 | Sell | 4,965,468 | 2772 | LSE | |
| 03:51:46 | 302.9 | 516 | AT | 302.9 | 303.0 | Sell | 4,958,841 | 2771 | LSE | |
| 03:51:42 | 302.95 | 2362 | AT | 302.95 | 303.05 | Sell | 4,958,325 | 2770 | LSE | |
| 03:51:41 | 303.05 | 854 | AT | 303.05 | 303.1 | Sell | 4,955,963 | 2769 | LSE | |
| 03:51:41 | 303.05 | 774 | AT | 303.05 | 303.1 | Sell | 4,955,109 | 2768 | LSE | |
| 03:51:41 | 303.05 | 841 | AT | 303.05 | 303.15 | Sell | 4,954,335 | 2767 | LSE | |
| 03:51:39 | 303.15 | 2470 | AT | 303.15 | 303.2 | Sell | 4,953,494 | 2766 | LSE | |
| 03:51:36 | 303.2 | 9920 | AT | 303.2 | 303.25 | Sell | 4,951,024 | 2765 | LSE | |
| 03:51:36 | 303.2 | 2580 | AT | 303.2 | 303.25 | Sell | 4,941,104 | 2764 | LSE | |
| 03:51:34 | 303.2 | 385 | AT | 303.15 | 303.2 | Buy | 4,938,524 | 2763 | LSE | |
| 03:51:33 | 303.15 | 300 | AT | 303.1 | 303.15 | Buy | 4,938,139 | 2762 | LSE | |
| 03:51:32 | 303.15 | 173 | O | 303.1 | 303.15 | Buy | 4,937,839 | 2761 | LSE | |
| 03:51:31 | 303.2 | 12376 | AT | 303.2 | 303.25 | Sell | 4,937,666 | 2760 | LSE | |
| 03:51:30 | 303.2 | 4 | AT | 303.1 | 303.2 | Buy | 4,925,290 | 2759 | LSE | |
| 03:51:24 | 303.15 | 1148 | O | 303.1 | 303.2 | 4,925,286 | 2758 | LSE | ||
| 03:51:17 | 305.95 | 3 | O | 303.05 | 303.2 | Buy | 4,924,138 | 2757 | LSE | |
| 03:51:16 | 303.15 | 4299 | O | 303.05 | 303.2 | Buy | 4,924,135 | 2756 | LSE | |
| 03:51:15 | 303.15 | 6293 | O | 303.1 | 303.2 | Buy | 4,919,836 | 2755 | LSE | |
| 03:51:12 | 305.95 | 1 | O | 303.1 | 303.2 | Buy | 4,913,543 | 2754 | LSE | |
| 03:51:10 | 305.95 | 1 | O | 303.1 | 303.2 | Buy | 4,913,542 | 2753 | LSE | |
| 03:51:10 | 305.95 | 2 | O | 303.1 | 303.2 | Buy | 4,913,541 | 2752 | LSE | |
| 03:51:10 | 305.95 | 4 | O | 303.1 | 303.2 | Buy | 4,913,539 | 2751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
