Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:35:14 269.3 6,353,258 UT
16:30:04 267.826 735 O
16:29:59 267.8 757 AT
16:29:59 267.75 9,743 AT
16:29:59 267.75 5,000 AT
16:29:59 267.75 2,142 AT
16:29:56 267.826 2,000 O
16:29:55 267.75 7,739 AT
16:29:48 267.75 1,735 AT
16:29:47 268.1 2,018 AT
16:29:44 268.088 1,852 O
16:29:43 268.1 9,220 AT
16:29:43 268.1 6,868 AT
16:29:43 268.1 12,129 AT
16:29:41 267.9 1,000 AT
16:29:41 268.038 1,666 O
16:29:41 268.1 31,003 AT
16:29:40 268.1 8,024 AT
16:29:40 268.1 5,973 AT
16:29:40 268.1 12,127 AT
16:29:37 267.9 4,479 AT
16:29:36 268.1 9,256 AT
16:29:36 268.1 1,300 AT
16:29:36 268.2 17,834 AT
16:29:36 268.2 3,510 AT
16:29:34 268.088 514 O
16:29:34 268.2 9,757 AT
16:29:33 268.1 8,226 AT
16:29:33 268.2 3,750 AT
16:29:33 268.15 8,064 AT
16:29:33 268.1 15,352 AT
16:29:32 268.1 16,292 AT
16:29:32 268.1 17,887 AT
16:29:32 268.1 469 AT
16:29:31 269.035 3,000 O
16:29:30 269.25 5,000 O
16:29:30 268.1 10,000 AT
16:29:26 268.15 1,900 AT
16:29:26 268.15 1,300 AT
16:29:26 267.95 1,510 AT
16:29:26 267.95 1,392 AT
16:29:26 268 6,462 AT
16:29:26 268 1,000 AT
16:29:26 268.05 1,000 AT
16:29:26 268.05 3,300 AT
16:29:26 268.1 3,510 AT
16:29:26 268.1 1,326 AT
16:29:24 268.2285 5,000 O
16:29:24 268.216 10,000 O
16:29:23 268.1 886 AT
16:29:21 268.1 1,097 AT
16:29:21 268.25 8,842 AT
16:29:21 268.25 1,114 AT
16:29:21 268.25 1,470 AT
16:29:20 268.25 3,281 AT
16:29:19 268.25 5,249 AT
16:29:17 268.25 405 AT
16:29:17 268.25 2,198 AT
16:29:17 268.25 400 AT
16:29:17 268.25 400 AT
16:29:17 268.25 400 AT
16:29:17 268.25 400 AT
16:29:17 268.25 2,000 AT
16:29:17 268.25 400 AT
16:29:16 268.25 5,000 AT
16:29:16 268.25 2,500 AT
16:29:09 268.1 1,500 AT
16:29:07 268.3868 20,000 O
16:29:03 268.35 290 AT
16:29:00 268.35 601 AT
16:29:00 268.35 98 AT
16:28:57 269.154 5,540 O
16:28:56 268.1 191 AT
16:28:56 268.25 191 AT
16:28:55 268.25 400 AT
16:28:55 268.25 400 AT
16:28:55 268.3 321 AT
16:28:55 268.3 79 AT
16:28:55 268.3 400 AT
16:28:55 268.3 400 AT
16:28:54 268.3 400 AT
16:28:53 268.35 46 AT
16:28:49 268.35 400 AT
16:28:47 268.35 40 AT
16:28:47 268.35 774 AT
16:28:47 268.35 362 AT
16:28:47 268.35 1,193 AT
16:28:46 268.3 1,828 AT
16:28:45 268.25 2,017 AT
16:28:45 268.25 493 AT
16:28:44 268.25 2,804 AT
16:28:44 268.25 1,146 AT
16:28:44 268.25 1,300 AT
16:28:43 268.25 212 AT
16:28:43 268.2 320 AT
16:28:43 268.1 1,174 AT
16:28:43 268.1 1,000 AT
16:28:43 268.15 2,826 AT
16:28:43 268.35 80 AT
16:28:43 268.35 400 AT
16:28:42 268.3 108 AT
16:28:42 268.3 123 AT
16:28:42 268.3 9 AT
16:28:42 268.3 112 AT
16:28:40 268.25 435 AT
16:28:40 268.3 1,560 AT
16:28:40 268.35 516 AT
16:28:39 269.336 2,000 O
16:28:37 268.3 400 AT
16:28:37 268.35 333 AT
16:28:36 268.35 67 AT
16:28:36 268.35 400 AT
16:28:35 268.35 449 AT
16:28:31 268.4 4,975 NT
16:28:30 268.4 14 AT
16:28:29 268.5 693 AT
16:28:29 268.5 419 AT
16:28:28 268.45 1,711 AT
16:28:27 268.469 365 O
16:28:27 268.5 575 AT
16:28:23 268.6 2,900 AT
16:28:23 268.4965 600 O
16:28:23 268.6 1,301 AT
16:28:23 268.6 1,189 AT
16:28:23 268.6 148 AT
16:28:22 268.55 662 AT
16:28:22 268.55 3,443 AT
16:28:22 268.55 128 AT
16:28:22 268.5 400 AT
16:28:22 268.4 100 AT
16:28:22 268.55 6,597 AT
16:28:22 268.5 100 AT
16:28:22 268.45 128 AT
16:28:22 268.45 128 AT
16:28:22 268.5 124 AT
16:28:20 268.4 2,119 AT
16:28:19 268.4 176 AT
16:28:19 268.4 293 AT
16:28:19 268.4 100 AT
16:28:19 268.4 400 AT
16:28:19 268.4 917 AT
16:28:19 268.35 400 AT
16:28:19 268.4 583 AT
16:28:19 268.45 400 AT
16:28:19 268.45 400 AT
16:28:19 268.4 400 AT
16:28:19 268.4 417 AT
16:28:19 268.4 800 AT
16:28:18 268.45 1,145 AT
16:28:18 268.45 357 AT
16:28:18 268.4 473 AT
16:28:17 268.45 903 AT
16:28:17 268.45 2,697 AT
16:28:17 268.45 86 AT
16:28:17 268.55 2,509 AT
16:28:16 268.55 3,348 AT
16:28:16 268.55 120 AT
16:28:16 268.5 100 AT
16:28:16 268.5 116 AT
16:28:15 268.55 1,734 AT
16:28:13 268.55 1,178 AT
16:28:13 268.55 2,636 AT
16:28:11 268.5 5,000 AT
16:28:10 268.5 1,900 AT
16:28:09 268.5 160 AT
16:28:09 268.45 52 AT
16:28:09 268.5 112 AT
16:28:09 268.5 156 AT
16:28:07 268.5 1,776 AT
16:28:07 268.5 5,000 AT
16:28:07 268.5 2,511 AT
16:28:04 268.5 400 AT
16:28:02 268.45 194 AT
16:28:02 268.45 95 AT
16:28:02 268.45 111 AT
16:28:02 268.45 400 AT
16:28:02 268.45 400 AT
16:28:02 268.45 1,200 AT
16:28:02 268.45 1,489 AT
16:28:01 268.35 253 AT
16:28:00 268.45 800 AT
16:28:00 268.45 582 AT
16:28:00 268.4 400 AT
16:28:00 268.45 140 AT
16:28:00 268.45 430 AT
16:28:00 268.45 100 AT
16:28:00 268.45 800 AT
16:28:00 268.45 400 AT
16:28:00 268.55 780 AT
16:28:00 268.55 1,528 AT
16:28:00 268.55 12,989 AT
16:28:00 268.6 1,869 AT
16:28:00 268.6 3,131 AT
16:28:00 268.7 2,642 AT
16:27:58 268.65 760 AT
16:27:58 268.65 1,937 AT
16:27:58 268.65 455 AT
16:27:58 268.65 1,498 AT
16:27:58 268.65 838 AT
16:27:58 268.65 272 AT
16:27:55 268.7 514 AT
16:27:50 268.769 500 O
16:27:49 268.7 2,825 AT
16:27:44 268.7 1,509 AT
16:27:44 268.7 236 AT
16:27:43 268.7 2,269 AT
16:27:43 268.65 28 AT
16:27:43 268.7 1,824 AT
16:27:43 268.65 400 AT
16:27:43 268.7 569 AT
16:27:43 268.75 261 AT
16:27:43 268.75 400 AT
16:27:43 268.75 289 AT
16:27:39 268.7 1,749 AT
16:27:39 268.7 505 AT
16:27:39 268.7 746 AT
16:27:35 268.75 1,886 AT
16:27:32 268.707 3,980 O
16:27:31 268.7845 107 O
16:27:29 268.75 1,630 AT
16:27:29 268.75 1,222 AT
16:27:29 268.75 601 AT
16:27:27 268.75 2,109 AT
16:27:27 268.7 2,391 AT
16:27:26 268.75 488 AT
16:27:25 268.75 3,071 AT
16:27:25 268.75 626 AT
16:27:25 268.75 1,691 AT
16:27:25 268.75 741 AT
16:27:25 268.75 101 AT
16:27:23 268.75 120 AT
16:27:22 268.75 3,668 AT
16:27:21 268.8 2,405 AT
16:27:21 268.8 900 AT
16:27:21 268.8 1,367 AT
16:27:21 268.8 1,602 AT
16:27:21 268.8 227 AT
16:27:21 268.75 378 AT
16:27:16 268.7181 5,339 O
16:27:14 268.75 3,220 AT
16:27:14 268.75 2,459 AT
16:27:13 268.8535 3,000 O
16:27:12 268.75 3,064 AT
16:27:12 268.75 2,511 AT
16:27:11 268.75 129 AT
16:27:11 268.75 1,954 AT
16:27:11 268.75 886 AT
16:27:11 268.75 414 AT
16:27:11 268.75 1,300 AT

BARCLAYS PLCBARC

269.31.30(0.49%)
Bid / Ask 269.3 - 269.5
Open 266.65
Prev close 268
Volume 53,937,145
Day range 262.7 - 277.75
52w range 55.00 - 391.00
as of 16:35:14

Advertisement

Share price: BARCLAYS PLC | BARC | ,BARC.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.