Barclays (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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:00:45 | 305.55 | 5 | O | 303.25 | 303.4 | Buy | 5,848,339 | 3101 | LSE | |
| 04:00:37 | 302.5 | 5 | O | 303.15 | 303.3 | Sell | 5,848,334 | 3100 | LSE | |
| 04:00:35 | 303.25 | 10 | AT | 303.15 | 303.25 | Buy | 5,848,329 | 3099 | LSE | |
| 04:00:35 | 303.21 | 32 | O | 303.15 | 303.3 | Sell | 5,848,319 | 3098 | LSE | |
| 04:00:35 | 305.15 | 128 | O | 303.15 | 303.3 | Buy | 5,848,287 | 3097 | LSE | |
| 04:00:33 | 303.3 | 4 | O | 303.15 | 303.25 | Buy | 5,848,159 | 3096 | LSE | |
| 04:00:29 | 303.2 | 555 | AT | 303.15 | 303.2 | Buy | 5,848,155 | 3095 | LSE | |
| 04:00:29 | 303.2 | 600 | AT | 303.15 | 303.2 | Buy | 5,847,600 | 3094 | LSE | |
| 04:00:29 | 303.2 | 584 | AT | 303.15 | 303.2 | Buy | 5,847,000 | 3093 | LSE | |
| 04:00:29 | 303.15 | 572 | AT | 303.1 | 303.15 | Buy | 5,846,416 | 3092 | LSE | |
| 04:00:29 | 303.15 | 657 | AT | 303.1 | 303.15 | Buy | 5,845,844 | 3091 | LSE | |
| 04:00:29 | 303.1 | 148971 | O | 303.0 | 303.15 | Buy | 5,845,187 | 3090 | LSE | |
| 04:00:22 | 305.05 | 4 | O | 302.95 | 303.1 | Buy | 5,696,216 | 3089 | LSE | |
| 04:00:19 | 302.855 | 2379 | O | 302.95 | 303.05 | Sell | 5,696,212 | 3088 | LSE | |
| 04:00:18 | 303.0 | 457 | AT | 302.95 | 303.0 | Buy | 5,693,833 | 3087 | LSE | |
| 04:00:18 | 303.0 | 3 | AT | 302.95 | 303.0 | Buy | 5,693,376 | 3086 | LSE | |
| 04:00:18 | 303.0 | 10 | O | 302.85 | 303.0 | Buy | 5,693,373 | 3085 | LSE | |
| 04:00:16 | 302.9 | 178 | AT | 302.85 | 302.9 | Buy | 5,693,363 | 3084 | LSE | |
| 04:00:14 | 303.25 | 3 | O | 302.8 | 302.9 | Buy | 5,693,185 | 3083 | LSE | |
| 04:00:12 | 302.9 | 1881 | AT | 302.9 | 302.95 | Sell | 5,693,182 | 3082 | LSE | |
| 04:00:09 | 304.85 | 25 | O | 302.9 | 303.0 | Buy | 5,691,301 | 3081 | LSE | |
| 04:00:05 | 302.9 | 31 | AT | 302.9 | 303.0 | Sell | 5,691,276 | 3080 | LSE | |
| 04:00:04 | 302.95 | 640 | AT | 302.85 | 302.95 | Buy | 5,691,245 | 3079 | LSE | |
| 04:00:04 | 302.95 | 581 | AT | 302.85 | 302.95 | Buy | 5,690,605 | 3078 | LSE | |
| 04:00:04 | 302.9 | 930 | AT | 302.8 | 302.9 | Buy | 5,690,024 | 3077 | LSE | |
| 04:00:04 | 302.85 | 405 | AT | 302.8 | 302.85 | Buy | 5,689,094 | 3076 | LSE | |
| 04:00:04 | 302.85 | 12 | AT | 302.8 | 302.85 | Buy | 5,688,689 | 3075 | LSE | |
| 04:00:02 | 302.9 | 856 | AT | 302.9 | 302.95 | Sell | 5,688,677 | 3074 | LSE | |
| 04:00:02 | 302.9 | 2580 | AT | 302.9 | 302.95 | Sell | 5,687,821 | 3073 | LSE | |
| 04:00:01 | 303.1 | 3300 | O | 302.8 | 302.95 | Buy | 5,685,241 | 3072 | LSE | |
| 04:00:00 | 303.0 | 98 | AT | 303.0 | 303.05 | Sell | 5,681,941 | 3071 | LSE | |
| 04:00:00 | 303.0 | 759 | AT | 303.0 | 303.05 | Sell | 5,681,843 | 3070 | LSE | |
| 04:00:00 | 303.1 | 2032 | AT | 303.1 | 303.2 | Sell | 5,681,084 | 3069 | LSE | |
| 03:59:59 | 303.2 | 3 | O | 303.1 | 303.2 | Buy | 5,679,052 | 3068 | LSE | |
| 03:59:54 | 303.4 | 77442 | O | 303.15 | 303.3 | Buy | 5,679,049 | 3067 | LSE | |
| 03:59:40 | 303.15 | 53 | O | 303.3 | 303.4 | Sell | 5,601,607 | 3066 | LSE | |
| 03:59:39 | 306.2 | 4 | O | 303.25 | 303.4 | Buy | 5,601,554 | 3065 | LSE | |
| 03:59:37 | 303.35 | 7 | AT | 303.3 | 303.35 | Buy | 5,601,550 | 3064 | LSE | |
| 03:59:37 | 303.35 | 1081 | AT | 303.3 | 303.35 | Buy | 5,601,543 | 3063 | LSE | |
| 03:59:36 | 303.305 | 654 | O | 303.25 | 303.35 | Buy | 5,600,462 | 3062 | LSE | |
| 03:59:33 | 303.3 | 1150 | AT | 303.25 | 303.3 | Buy | 5,599,808 | 3061 | LSE | |
| 03:59:33 | 303.3 | 1595 | AT | 303.25 | 303.3 | Buy | 5,598,658 | 3060 | LSE | |
| 03:59:33 | 303.25 | 1588 | AT | 303.25 | 303.3 | Sell | 5,597,063 | 3059 | LSE | |
| 03:59:33 | 303.25 | 3160 | AT | 303.25 | 303.3 | Sell | 5,595,475 | 3058 | LSE | |
| 03:59:32 | 303.35 | 229 | O | 303.25 | 303.35 | Buy | 5,592,315 | 3057 | LSE | |
| 03:59:32 | 303.35 | 229 | O | 303.25 | 303.35 | Buy | 5,592,086 | 3056 | LSE | |
| 03:59:26 | 303.455 | 2949 | O | 303.25 | 303.35 | Buy | 5,591,857 | 3055 | LSE | |
| 03:59:26 | 303.3 | 1000 | AT | 303.25 | 303.3 | Buy | 5,588,908 | 3054 | LSE | |
| 03:59:24 | 303.732 | 163796 | O | 303.25 | 303.3 | Buy | 5,587,908 | 3053 | LSE | |
| 03:59:23 | 303.3 | 2562 | AT | 303.3 | 303.35 | Sell | 5,424,112 | 3052 | LSE | |
| 03:59:23 | 303.3 | 416 | AT | 303.3 | 303.35 | Sell | 5,421,550 | 3051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
