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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:50:05 | 302.2 | 759 | AT | 302.15 | 302.2 | Buy | 8,458,191 | 4801 | LSE | |
| 04:50:05 | 302.25 | 27442 | AT | 302.25 | 302.3 | Sell | 8,457,432 | 4800 | LSE | |
| 04:50:05 | 302.25 | 1800 | AT | 302.05 | 302.25 | Buy | 8,429,990 | 4799 | LSE | |
| 04:50:05 | 302.25 | 3523 | AT | 302.05 | 302.25 | Buy | 8,428,190 | 4798 | LSE | |
| 04:50:05 | 302.25 | 1796 | AT | 302.05 | 302.25 | Buy | 8,424,667 | 4797 | LSE | |
| 04:50:05 | 302.25 | 654 | AT | 302.05 | 302.25 | Buy | 8,422,871 | 4796 | LSE | |
| 04:50:05 | 302.25 | 623 | AT | 302.05 | 302.25 | Buy | 8,422,217 | 4795 | LSE | |
| 04:50:05 | 302.25 | 676 | AT | 302.05 | 302.25 | Buy | 8,421,594 | 4794 | LSE | |
| 04:50:05 | 302.25 | 1995 | AT | 302.05 | 302.25 | Buy | 8,420,918 | 4793 | LSE | |
| 04:50:05 | 302.2 | 1021 | AT | 302.05 | 302.2 | Buy | 8,418,923 | 4792 | LSE | |
| 04:50:05 | 302.2 | 902 | AT | 302.05 | 302.2 | Buy | 8,417,902 | 4791 | LSE | |
| 04:50:05 | 302.2 | 1921 | AT | 302.05 | 302.2 | Buy | 8,417,000 | 4790 | LSE | |
| 04:50:05 | 302.2 | 255 | AT | 302.05 | 302.2 | Buy | 8,415,079 | 4789 | LSE | |
| 04:50:05 | 302.2 | 625 | AT | 302.05 | 302.2 | Buy | 8,414,824 | 4788 | LSE | |
| 04:50:05 | 302.2 | 1796 | AT | 302.05 | 302.2 | Buy | 8,414,199 | 4787 | LSE | |
| 04:50:05 | 302.2 | 602 | AT | 302.05 | 302.2 | Buy | 8,412,403 | 4786 | LSE | |
| 04:50:05 | 302.2 | 566 | AT | 302.05 | 302.2 | Buy | 8,411,801 | 4785 | LSE | |
| 04:50:05 | 302.2 | 3 | AT | 302.05 | 302.2 | Buy | 8,411,235 | 4784 | LSE | |
| 04:50:05 | 302.15 | 452 | AT | 302.05 | 302.15 | Buy | 8,411,232 | 4783 | LSE | |
| 04:50:05 | 302.15 | 774 | AT | 302.05 | 302.15 | Buy | 8,410,780 | 4782 | LSE | |
| 04:50:05 | 302.15 | 580 | AT | 302.05 | 302.15 | Buy | 8,410,006 | 4781 | LSE | |
| 04:50:05 | 302.15 | 606 | AT | 302.05 | 302.15 | Buy | 8,409,426 | 4780 | LSE | |
| 04:50:05 | 302.15 | 634 | AT | 302.05 | 302.15 | Buy | 8,408,820 | 4779 | LSE | |
| 04:50:05 | 302.15 | 754 | AT | 302.05 | 302.15 | Buy | 8,408,186 | 4778 | LSE | |
| 04:50:05 | 302.15 | 108 | O | 302.05 | 302.15 | Buy | 8,407,432 | 4777 | LSE | |
| 04:49:58 | 302.15 | 3000 | O | 302.05 | 302.2 | Buy | 8,407,324 | 4776 | LSE | |
| 04:49:54 | 302.1 | 759 | AT | 302.1 | 302.15 | Sell | 8,404,324 | 4775 | LSE | |
| 04:49:54 | 302.1 | 1501 | AT | 302.1 | 302.15 | Sell | 8,403,565 | 4774 | LSE | |
| 04:49:51 | 302.1 | 804 | AT | 302.0 | 302.1 | Buy | 8,402,064 | 4773 | LSE | |
| 04:49:50 | 302.1 | 225 | O | 302.0 | 302.1 | Buy | 8,401,260 | 4772 | LSE | |
| 04:49:48 | 302.1 | 759 | AT | 302.1 | 302.15 | Sell | 8,401,035 | 4771 | LSE | |
| 04:49:48 | 302.1 | 978 | AT | 302.1 | 302.15 | Sell | 8,400,276 | 4770 | LSE | |
| 04:49:48 | 302.1 | 1040 | AT | 302.1 | 302.15 | Sell | 8,399,298 | 4769 | LSE | |
| 04:49:48 | 302.1 | 1545 | AT | 302.1 | 302.15 | Sell | 8,398,258 | 4768 | LSE | |
| 04:49:48 | 302.1 | 1769 | AT | 302.1 | 302.15 | Sell | 8,396,713 | 4767 | LSE | |
| 04:49:48 | 302.1 | 3870 | AT | 302.1 | 302.15 | Sell | 8,394,944 | 4766 | LSE | |
| 04:49:48 | 302.1 | 2580 | AT | 302.1 | 302.15 | Sell | 8,391,074 | 4765 | LSE | |
| 04:49:39 | 302.15 | 3403 | AT | 302.15 | 302.2 | Sell | 8,388,494 | 4764 | LSE | |
| 04:49:39 | 302.15 | 1667 | AT | 302.15 | 302.2 | Sell | 8,385,091 | 4763 | LSE | |
| 04:49:39 | 302.15 | 209 | AT | 302.1 | 302.15 | Buy | 8,383,424 | 4762 | LSE | |
| 04:49:39 | 302.15 | 6 | AT | 302.1 | 302.15 | Buy | 8,383,215 | 4761 | LSE | |
| 04:49:36 | 302.055 | 5102 | O | 302.1 | 302.15 | Sell | 8,383,209 | 4760 | LSE | |
| 04:49:34 | 302.15 | 267 | AT | 302.1 | 302.15 | Buy | 8,378,107 | 4759 | LSE | |
| 04:49:34 | 302.15 | 637 | AT | 302.1 | 302.15 | Buy | 8,377,840 | 4758 | LSE | |
| 04:49:34 | 302.15 | 584 | AT | 302.1 | 302.15 | Buy | 8,377,203 | 4757 | LSE | |
| 04:49:34 | 302.1 | 1058 | AT | 302.0 | 302.1 | Buy | 8,376,619 | 4756 | LSE | |
| 04:49:34 | 302.1 | 6 | AT | 302.0 | 302.1 | Buy | 8,375,561 | 4755 | LSE | |
| 04:49:34 | 302.1 | 717 | AT | 302.0 | 302.1 | Buy | 8,375,555 | 4754 | LSE | |
| 04:49:28 | 302.1 | 759 | AT | 302.05 | 302.1 | Buy | 8,374,838 | 4753 | LSE | |
| 04:49:28 | 302.05 | 1000 | AT | 302.05 | 302.15 | Sell | 8,374,079 | 4752 | LSE | |
| 04:49:28 | 302.1 | 6715 | AT | 302.1 | 302.15 | Sell | 8,373,079 | 4751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
