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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:20:51 | 303.15 | 392 | O | 303.2 | 303.3 | Sell | 7,414,655 | 4051 | LSE | |
| 04:20:47 | 303.3 | 3 | O | 303.2 | 303.3 | Buy | 7,414,263 | 4050 | LSE | |
| 04:20:42 | 303.25 | 299 | AT | 303.15 | 303.25 | Buy | 7,414,260 | 4049 | LSE | |
| 04:20:41 | 303.2 | 5 | AT | 303.1 | 303.2 | Buy | 7,413,961 | 4048 | LSE | |
| 04:20:41 | 303.2 | 2300 | AT | 303.1 | 303.2 | Buy | 7,413,956 | 4047 | LSE | |
| 04:20:36 | 303.35 | 5 | O | 303.05 | 303.2 | Buy | 7,411,656 | 4046 | LSE | |
| 04:20:36 | 303.305 | 1638 | O | 303.05 | 303.2 | Buy | 7,411,651 | 4045 | LSE | |
| 04:20:36 | 303.15 | 594 | AT | 303.15 | 303.25 | Sell | 7,410,013 | 4044 | LSE | |
| 04:20:36 | 303.15 | 346 | AT | 303.15 | 303.25 | Sell | 7,409,419 | 4043 | LSE | |
| 04:20:36 | 303.15 | 2115 | AT | 303.15 | 303.25 | Sell | 7,409,073 | 4042 | LSE | |
| 04:20:36 | 303.15 | 1796 | AT | 303.15 | 303.25 | Sell | 7,406,958 | 4041 | LSE | |
| 04:20:36 | 303.15 | 287 | AT | 303.15 | 303.25 | Sell | 7,405,162 | 4040 | LSE | |
| 04:20:36 | 303.15 | 1684 | AT | 303.15 | 303.25 | Sell | 7,404,875 | 4039 | LSE | |
| 04:20:36 | 303.25 | 3862 | AT | 303.25 | 303.3 | Sell | 7,403,191 | 4038 | LSE | |
| 04:20:36 | 303.25 | 1138 | AT | 303.25 | 303.3 | Sell | 7,399,329 | 4037 | LSE | |
| 04:20:36 | 303.25 | 2350 | AT | 303.25 | 303.3 | Sell | 7,398,191 | 4036 | LSE | |
| 04:20:35 | 303.334 | 12463 | O | 303.25 | 303.35 | Buy | 7,395,841 | 4035 | LSE | |
| 04:20:32 | 303.3 | 64 | AT | 303.25 | 303.3 | Buy | 7,383,378 | 4034 | LSE | |
| 04:20:32 | 303.3 | 1266 | AT | 303.25 | 303.3 | Buy | 7,383,314 | 4033 | LSE | |
| 04:20:32 | 303.3 | 581 | AT | 303.3 | 303.4 | Sell | 7,382,048 | 4032 | LSE | |
| 04:20:32 | 303.3 | 675 | AT | 303.3 | 303.4 | Sell | 7,381,467 | 4031 | LSE | |
| 04:20:32 | 303.3 | 657 | AT | 303.3 | 303.4 | Sell | 7,380,792 | 4030 | LSE | |
| 04:20:32 | 303.35 | 575 | AT | 303.35 | 303.5 | Sell | 7,380,135 | 4029 | LSE | |
| 04:20:32 | 303.35 | 619 | AT | 303.35 | 303.5 | Sell | 7,379,560 | 4028 | LSE | |
| 04:20:32 | 303.35 | 2115 | AT | 303.35 | 303.5 | Sell | 7,378,941 | 4027 | LSE | |
| 04:20:32 | 303.35 | 1796 | AT | 303.35 | 303.5 | Sell | 7,376,826 | 4026 | LSE | |
| 04:20:32 | 303.4 | 892 | AT | 303.35 | 303.4 | Buy | 7,375,030 | 4025 | LSE | |
| 04:20:32 | 303.4 | 759 | AT | 303.35 | 303.4 | Buy | 7,374,138 | 4024 | LSE | |
| 04:20:32 | 303.35 | 215 | AT | 303.3 | 303.35 | Buy | 7,373,379 | 4023 | LSE | |
| 04:20:24 | 303.35 | 1 | O | 303.25 | 303.35 | Buy | 7,373,164 | 4022 | LSE | |
| 04:20:22 | 303.3 | 3 | AT | 303.25 | 303.3 | Buy | 7,373,163 | 4021 | LSE | |
| 04:20:16 | 303.3 | 97 | O | 303.15 | 303.3 | Buy | 7,373,160 | 4020 | LSE | |
| 04:20:03 | 303.2 | 1306 | AT | 303.1 | 303.2 | Buy | 7,373,063 | 4019 | LSE | |
| 04:20:03 | 303.2 | 296 | AT | 303.1 | 303.2 | Buy | 7,371,757 | 4018 | LSE | |
| 04:20:03 | 303.2 | 2 | AT | 303.1 | 303.2 | Buy | 7,371,461 | 4017 | LSE | |
| 04:20:02 | 303.1 | 203 | AT | 303.05 | 303.1 | Buy | 7,371,459 | 4016 | LSE | |
| 04:20:02 | 303.1 | 2 | AT | 303.05 | 303.1 | Buy | 7,371,256 | 4015 | LSE | |
| 04:19:59 | 303.06 | 6562 | O | 303.0 | 303.1 | Buy | 7,371,254 | 4014 | LSE | |
| 04:19:46 | 303.05 | 778 | AT | 303.0 | 303.05 | Buy | 7,364,692 | 4013 | LSE | |
| 04:19:40 | 303.05 | 1698 | AT | 303.0 | 303.05 | Buy | 7,363,914 | 4012 | LSE | |
| 04:19:40 | 303.0 | 3 | AT | 302.95 | 303.0 | Buy | 7,362,216 | 4011 | LSE | |
| 04:19:40 | 303.0 | 2 | AT | 302.95 | 303.0 | Buy | 7,362,213 | 4010 | LSE | |
| 04:19:40 | 303.0 | 438 | AT | 302.95 | 303.0 | Buy | 7,362,211 | 4009 | LSE | |
| 04:19:23 | 303.0 | 6 | O | 302.9 | 303.0 | Buy | 7,361,773 | 4008 | LSE | |
| 04:19:23 | 302.75 | 9 | O | 302.9 | 303.0 | Sell | 7,361,767 | 4007 | LSE | |
| 04:19:23 | 302.85 | 5 | AT | 302.75 | 302.85 | Buy | 7,361,758 | 4006 | LSE | |
| 04:19:23 | 302.85 | 872 | AT | 302.75 | 302.85 | Buy | 7,361,753 | 4005 | LSE | |
| 04:19:20 | 302.8 | 613 | AT | 302.75 | 302.8 | Buy | 7,360,881 | 4004 | LSE | |
| 04:19:20 | 302.8 | 563 | AT | 302.75 | 302.8 | Buy | 7,360,268 | 4003 | LSE | |
| 04:19:20 | 302.8 | 614 | AT | 302.75 | 302.8 | Buy | 7,359,705 | 4002 | LSE | |
| 04:19:20 | 302.75 | 461 | AT | 302.7 | 302.75 | Buy | 7,359,091 | 4001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
