Search Share Prices


BARC

*View Near Realtime Bid/Offer/Price for*: BARC


View the last 60 days of trades for: BARC

Previous (whole) months data:


Latest Trades:


Trade Type Meaning


BARC trades for 19-04-2018

Publication Date Execution Date Publication Mode Price Size Type Venue Venue Type Transparency waiver Currency Trade Conditions Discovery Indicators
19-04-2018 16:53:51 19/04/2018 16:53:50 214.54 2,880 XLON RM GBX PRIC
19-04-2018 16:53:42 19/04/2018 16:53:41 214.54 12,120 XLON RM GBX PRIC
19-04-2018 16:53:26 19/04/2018 16:53:25 214.54 2,958 XLON RM GBX PRIC
19-04-2018 16:53:18 19/04/2018 16:53:17 214.54 12,447 XLON RM GBX PRIC
19-04-2018 16:29:03 19/04/2018 16:29:02 214.32 692 XLON RM GBX
19-04-2018 16:26:22 19/04/2018 16:26:22 2.14 1,648 XLON RM GBP
19-04-2018 16:24:23 19/04/2018 16:24:23 2.14 8,971 XLON RM GBP
19-04-2018 16:23:53 19/04/2018 16:23:52 214.37 50 XLON RM GBX
19-04-2018 16:22:51 19/04/2018 16:22:49 214.32 2,300 XLON RM GBX
19-04-2018 16:22:45 19/04/2018 16:22:44 214.28 100 XLON RM GBX
19-04-2018 16:17:44 19/04/2018 16:17:42 214.28 562 XLON RM GBX
19-04-2018 16:17:02 19/04/2018 16:17:01 214.29 2,500 XLON RM GBX
19-04-2018 16:13:01 19/04/2018 16:13:00 214.35 200 XLON RM GBX
19-04-2018 16:12:40 19/04/2018 16:12:39 214.3 209 XLON RM GBX
19-04-2018 16:12:31 19/04/2018 16:12:30 214.33 1,432 XLON RM GBX
19-04-2018 16:11:53 19/04/2018 16:11:51 214.33 1,900 XLON RM GBX
19-04-2018 16:11:52 19/04/2018 16:11:50 214.37 1,040 XLON RM GBX
19-04-2018 16:11:52 19/04/2018 16:11:50 214.33 1,578 XLON RM GBX
19-04-2018 16:09:52 19/04/2018 16:09:52 2.15 4,000 XLON RM GBP
19-04-2018 16:09:10 19/04/2018 16:09:09 214.6 16,569 XLON RM GBX
19-04-2018 16:08:10 19/04/2018 16:08:08 214.43 739 XLON RM GBX
19-04-2018 16:06:44 19/04/2018 16:06:44 2.14 228 XLON RM GBP
19-04-2018 16:04:25 19/04/2018 16:04:24 214.48 205 XLON RM GBX
19-04-2018 16:04:08 19/04/2018 16:04:07 214.52 4,000 XLON RM GBX
19-04-2018 16:03:54 19/04/2018 16:03:54 214.53 7,000 XLON RM GBX
19-04-2018 16:01:24 19/04/2018 16:01:23 214.48 1,000 XLON RM GBX
19-04-2018 16:00:35 19/04/2018 16:00:34 214.48 2,333 XLON RM GBX
19-04-2018 15:58:36 19/04/2018 15:58:34 214.48 500 XLON RM GBX
19-04-2018 15:56:12 19/04/2018 15:56:10 214.67 1,000 XLON RM GBX
19-04-2018 15:56:11 19/04/2018 15:56:10 214.6 16,741 XLON RM GBX
19-04-2018 15:53:39 19/04/2018 15:53:38 214.77 3,125 XLON RM GBX
19-04-2018 15:53:25 19/04/2018 15:53:24 214.77 297 XLON RM GBX
19-04-2018 15:52:35 19/04/2018 15:52:34 214.78 1,000 XLON RM GBX
19-04-2018 15:50:18 19/04/2018 15:50:16 214.92 856 XLON RM GBX
19-04-2018 15:45:04 19/04/2018 15:45:03 214.8 51 XLON RM GBX
19-04-2018 15:42:27 19/04/2018 15:42:27 2.15 208 XLON RM GBP
19-04-2018 15:33:25 19/04/2018 15:33:24 214.97 1,100 XLON RM GBX
19-04-2018 15:33:23 19/04/2018 15:33:22 214.97 902 XLON RM GBX
19-04-2018 15:32:58 19/04/2018 15:32:57 215.23 14,685 XLON RM GBX
19-04-2018 15:32:40 19/04/2018 15:32:39 214.94 500 XLON RM GBX
19-04-2018 15:30:38 19/04/2018 15:30:36 215.13 500 XLON RM GBX
19-04-2018 15:29:00 19/04/2018 15:29:00 215.15 14,000 XLON RM GBX
19-04-2018 15:27:11 19/04/2018 15:27:10 215.08 628 XLON RM GBX
19-04-2018 15:26:43 19/04/2018 15:26:41 215.13 1,433 XLON RM GBX
19-04-2018 15:25:47 19/04/2018 15:25:45 215.13 2,330 XLON RM GBX
19-04-2018 15:25:40 19/04/2018 15:25:39 215.17 13,872 XLON RM GBX
19-04-2018 15:25:31 19/04/2018 15:25:30 215.13 2,254 XLON RM GBX
19-04-2018 15:25:05 19/04/2018 15:25:04 214.9 54 XLON RM GBX
19-04-2018 15:24:31 19/04/2018 15:24:30 214.95 460 XLON RM GBX
19-04-2018 15:18:49 19/04/2018 15:18:48 215.1 232 XLON RM GBX
19-04-2018 15:18:37 19/04/2018 15:18:37 215.17 3,717 XLON RM GBX
19-04-2018 15:18:14 19/04/2018 15:18:12 215.13 2,330 XLON RM GBX
19-04-2018 15:17:39 19/04/2018 15:17:37 215.18 1,500 XLON RM GBX
19-04-2018 15:17:29 19/04/2018 15:17:28 215.32 431 XLON RM GBX
19-04-2018 15:16:41 19/04/2018 15:16:39 215.29 3,055 XLON RM GBX
19-04-2018 15:16:37 19/04/2018 15:16:36 215.27 3,055 XLON RM GBX
19-04-2018 15:16:36 19/04/2018 15:16:34 215.22 643 XLON RM GBX
19-04-2018 15:15:27 19/04/2018 15:15:27 215.12 4,648 XLON RM GBX
19-04-2018 15:15:03 19/04/2018 15:15:01 214.95 170 XLON RM GBX
19-04-2018 15:14:48 19/04/2018 15:14:46 214.88 840 XLON RM GBX
19-04-2018 15:11:53 19/04/2018 15:11:51 214.92 522 XLON RM GBX
19-04-2018 15:11:51 19/04/2018 15:11:51 2.15 5,700 XLON RM GBP
19-04-2018 15:10:07 19/04/2018 15:10:06 214.87 3,000 XLON RM GBX
19-04-2018 15:10:04 19/04/2018 15:10:03 214.9 880 XLON RM GBX
19-04-2018 15:08:28 19/04/2018 15:08:27 215.15 101 XLON RM GBX
19-04-2018 15:07:55 19/04/2018 15:07:54 215.08 516 XLON RM GBX
19-04-2018 15:07:08 19/04/2018 15:07:06 215.02 2,190 XLON RM GBX
19-04-2018 15:06:05 19/04/2018 15:06:04 215.05 350 XLON RM GBX
19-04-2018 15:05:56 19/04/2018 15:05:56 215.05 9,000 XLON RM GBX
19-04-2018 15:05:38 19/04/2018 15:05:36 215.05 346 XLON RM GBX
19-04-2018 15:05:28 19/04/2018 15:05:28 215.08 1,630 XLON RM GBX
19-04-2018 15:00:36 19/04/2018 15:00:34 215.25 343 XLON RM GBX
19-04-2018 14:59:44 19/04/2018 14:59:43 215.25 3,020 XLON RM GBX
19-04-2018 14:59:32 19/04/2018 14:59:30 215.27 5,000 XLON RM GBX
19-04-2018 14:59:31 19/04/2018 14:59:28 215.27 2,866 XLON RM GBX
19-04-2018 14:59:25 19/04/2018 14:59:23 215.27 924 XLON RM GBX
19-04-2018 14:57:29 19/04/2018 14:57:29 2.15 8,000 XLON RM GBP
19-04-2018 14:57:28 19/04/2018 14:57:27 215.23 5,973 XLON RM GBX
19-04-2018 14:56:45 19/04/2018 14:56:44 215.28 465 XLON RM GBX
19-04-2018 14:56:02 19/04/2018 14:56:01 215.28 304 XLON RM GBX
19-04-2018 14:55:56 19/04/2018 14:55:54 215.28 1,021 XLON RM GBX
19-04-2018 14:55:46 19/04/2018 14:55:44 215.25 208 XLON RM GBX
19-04-2018 14:50:44 19/04/2018 14:50:43 215.28 2,297 XLON RM GBX
19-04-2018 14:49:48 19/04/2018 14:49:47 215.48 200 XLON RM GBX
19-04-2018 14:48:45 19/04/2018 14:48:43 215.53 1,011 XLON RM GBX
19-04-2018 14:47:53 19/04/2018 14:47:53 215.45 2,313 XLON RM GBX
19-04-2018 14:47:36 19/04/2018 14:47:34 215.48 4,509 XLON RM GBX
19-04-2018 14:47:35 19/04/2018 14:47:34 215.48 1,508 XLON RM GBX
19-04-2018 14:47:08 19/04/2018 14:47:07 215.55 8,418 XLON RM GBX
19-04-2018 14:46:43 19/04/2018 14:46:42 215.48 2,090 XLON RM GBX
19-04-2018 14:46:21 19/04/2018 14:46:19 215.48 4,631 XLON RM GBX
19-04-2018 14:43:29 19/04/2018 14:43:28 215.53 2,163 XLON RM GBX
19-04-2018 14:43:06 19/04/2018 14:43:05 215.58 936 XLON RM GBX
19-04-2018 14:42:19 19/04/2018 14:42:19 2.16 350 XLON RM GBP
19-04-2018 14:42:03 19/04/2018 14:42:01 215.63 812 XLON RM GBX
19-04-2018 14:40:54 19/04/2018 14:40:52 215.5 5 XLON RM GBX
19-04-2018 14:39:45 19/04/2018 14:39:43 215.44 7,198 XLON RM GBX
19-04-2018 14:38:33 19/04/2018 14:38:32 215.25 5,075 XLON RM GBX
19-04-2018 14:37:41 19/04/2018 14:37:40 215.15 13,871 XLON RM GBX
19-04-2018 14:37:27 19/04/2018 14:37:22 215.08 4,566 XLON RM GBX
19-04-2018 14:37:03 19/04/2018 14:37:01 215.03 2,218 XLON RM GBX
19-04-2018 14:34:59 19/04/2018 14:34:57 215.08 2,812 XLON RM GBX
19-04-2018 14:33:24 19/04/2018 14:33:01 215.04 34,700 XLON RM GBX
19-04-2018 14:33:24 19/04/2018 14:33:01 215.08 481 XLON RM GBX
19-04-2018 14:33:24 19/04/2018 14:33:01 215.08 468 XLON RM GBX
19-04-2018 14:33:22 19/04/2018 14:32:28 214.88 3,000 XLON RM GBX
19-04-2018 14:33:01 19/04/2018 14:33:01 215.05 250 XLON RM GBX
19-04-2018 14:32:48 19/04/2018 14:32:47 214.95 10,000 XLON RM GBX
19-04-2018 14:31:34 19/04/2018 14:31:33 214.85 9,274 XLON RM GBX
19-04-2018 14:31:28 19/04/2018 14:31:27 214.8 9,337 XLON RM GBX
19-04-2018 14:29:12 19/04/2018 14:29:12 2.15 4,689 XLON RM GBP
19-04-2018 14:28:32 19/04/2018 14:28:31 214.4 208 XLON RM GBX
19-04-2018 14:27:39 19/04/2018 14:27:37 214.4 454 XLON RM GBX
19-04-2018 14:26:55 19/04/2018 14:26:53 214.33 1,500 XLON RM GBX
19-04-2018 14:26:12 19/04/2018 14:26:11 214.3 290 XLON RM GBX
19-04-2018 14:20:13 19/04/2018 14:20:13 214.25 219 XLON RM GBX
19-04-2018 14:19:55 19/04/2018 14:19:53 214.28 2,553 XLON RM GBX
19-04-2018 14:13:39 19/04/2018 14:13:39 2.14 458 XLON RM GBP
19-04-2018 14:13:28 19/04/2018 14:13:27 214.25 16,961 XLON RM GBX
19-04-2018 14:09:15 19/04/2018 14:09:14 214.38 2,056 XLON RM GBX
19-04-2018 14:08:56 19/04/2018 14:08:55 214.45 262 XLON RM GBX
19-04-2018 14:07:57 19/04/2018 14:07:55 214.25 167 XLON RM GBX
19-04-2018 14:03:23 19/04/2018 14:03:21 214.27 2,500 XLON RM GBX
19-04-2018 14:02:10 19/04/2018 14:02:08 214.27 1,562 XLON RM GBX
19-04-2018 14:02:03 19/04/2018 14:02:02 214.23 1,562 XLON RM GBX
19-04-2018 14:00:32 19/04/2018 14:00:30 214.39 2,315 XLON RM GBX
19-04-2018 13:58:04 19/04/2018 13:58:03 214.35 69 XLON RM GBX
19-04-2018 13:55:54 19/04/2018 13:55:53 214.33 4,490 XLON RM GBX
19-04-2018 13:55:54 19/04/2018 13:55:54 214.33 7,000 XLON RM GBX
19-04-2018 13:53:34 19/04/2018 13:53:32 214.44 71 XLON RM GBX
19-04-2018 13:48:45 19/04/2018 13:48:44 214.28 7 XLON RM GBX
19-04-2018 13:48:43 19/04/2018 13:48:42 214.24 71,672 XLON RM GBX
19-04-2018 13:48:03 19/04/2018 13:48:02 214.27 498 XLON RM GBX
19-04-2018 13:47:59 19/04/2018 13:47:58 214.93 5,000 XLON RM GBX
19-04-2018 13:43:16 19/04/2018 13:43:15 214.17 1,462 XLON RM GBX
19-04-2018 13:43:11 19/04/2018 13:43:09 214.13 100 XLON RM GBX
19-04-2018 13:42:50 19/04/2018 13:42:48 214.13 1,470 XLON RM GBX
19-04-2018 13:41:11 19/04/2018 13:41:10 214.22 2,000 XLON RM GBX
19-04-2018 13:35:30 19/04/2018 13:35:30 214.08 3 XLON RM GBX
19-04-2018 13:35:10 19/04/2018 13:35:09 214.05 290 XLON RM GBX
19-04-2018 13:33:32 19/04/2018 13:33:31 214.04 2,671 XLON RM GBX
19-04-2018 13:32:31 19/04/2018 13:32:30 213.98 2,671 XLON RM GBX
19-04-2018 13:29:38 19/04/2018 13:29:35 213.87 1,936 XLON RM GBX
19-04-2018 13:29:33 19/04/2018 13:29:31 213.87 1,516 XLON RM GBX
19-04-2018 13:28:52 19/04/2018 13:28:51 213.85 4,000 XLON RM GBX
19-04-2018 13:28:32 19/04/2018 13:28:31 213.92 1,860 XLON RM GBX
19-04-2018 13:25:59 19/04/2018 13:25:57 213.99 1,160 XLON RM GBX
19-04-2018 13:24:51 19/04/2018 13:24:49 213.85 4,410 XLON RM GBX
19-04-2018 13:19:41 19/04/2018 13:19:40 214.02 5,000 XLON RM GBX
19-04-2018 13:18:48 19/04/2018 13:18:48 214 1,742 XLON RM GBX
19-04-2018 13:17:35 19/04/2018 13:17:34 213.95 28,235 XLON RM GBX
19-04-2018 13:14:26 19/04/2018 13:13:00 LRGS 213.95 11,700,000 XLON RM GBX PRIC
19-04-2018 13:12:46 19/04/2018 13:12:45 213.98 932 XLON RM GBX
19-04-2018 13:11:45 19/04/2018 13:11:45 2.14 10,000 XLON RM GBP
19-04-2018 13:11:37 19/04/2018 13:11:37 214 900 XLON RM GBX
19-04-2018 13:08:18 19/04/2018 13:08:16 213.95 7,326 XLON RM GBX
19-04-2018 13:06:44 19/04/2018 13:06:44 214 11,098 XLON RM GBX
19-04-2018 13:06:26 19/04/2018 13:06:25 213.98 961 XLON RM GBX
19-04-2018 13:05:34 19/04/2018 13:05:32 213.98 2,500 XLON RM GBX
19-04-2018 13:03:44 19/04/2018 13:03:43 214.02 1,080 XLON RM GBX
19-04-2018 13:02:38 19/04/2018 13:02:36 214.04 784 XLON RM GBX
19-04-2018 12:54:18 19/04/2018 12:54:16 214.17 2,500 XLON RM GBX
19-04-2018 12:53:45 19/04/2018 12:53:44 214.1 351 XLON RM GBX
19-04-2018 12:52:58 19/04/2018 12:52:57 214.15 3,615 XLON RM GBX
19-04-2018 12:51:50 19/04/2018 12:51:49 214.1 264 XLON RM GBX
19-04-2018 12:51:32 19/04/2018 12:51:31 214.12 461 XLON RM GBX
19-04-2018 12:51:32 19/04/2018 12:51:32 2.14 1,350 XLON RM GBP
19-04-2018 12:45:18 19/04/2018 12:45:17 213.95 6,000 XLON RM GBX
19-04-2018 12:45:04 19/04/2018 12:45:03 213.92 20 XLON RM GBX
19-04-2018 12:33:40 19/04/2018 12:33:38 213.98 2,500 XLON RM GBX
19-04-2018 12:33:15 19/04/2018 12:33:15 2.14 5,100 XLON RM GBP
19-04-2018 12:33:15 19/04/2018 12:33:13 213.98 829 XLON RM GBX
19-04-2018 12:33:03 19/04/2018 12:33:03 213.95 172 XLON RM GBX
19-04-2018 12:24:43 19/04/2018 12:24:42 214.05 20,000 XLON RM GBX
19-04-2018 12:24:04 19/04/2018 12:24:02 213.97 9 XLON RM GBX
19-04-2018 12:23:29 19/04/2018 12:23:25 213.93 1,553 XLON RM GBX
19-04-2018 12:21:25 19/04/2018 12:21:24 213.93 2,590 XLON RM GBX
19-04-2018 12:20:49 19/04/2018 12:20:47 213.93 3,086 XLON RM GBX
19-04-2018 12:19:02 19/04/2018 12:19:01 213.93 1,410 XLON RM GBX
19-04-2018 12:19:01 19/04/2018 12:19:00 213.9 423 XLON RM GBX
19-04-2018 12:16:30 19/04/2018 12:16:30 214.22 10,000 XLON RM GBX
19-04-2018 12:09:30 19/04/2018 12:09:28 214.88 5,000 XLON RM GBX
19-04-2018 12:09:15 19/04/2018 12:09:15 214.22 588 XLON RM GBX
19-04-2018 12:05:55 19/04/2018 12:05:54 214.03 4,550 XLON RM GBX
19-04-2018 12:03:45 19/04/2018 12:03:45 2.14 6,075 XLON RM GBP
19-04-2018 12:03:43 19/04/2018 12:03:42 214.03 3,760 XLON RM GBX
19-04-2018 12:03:26 19/04/2018 12:03:25 214.1 20,565 XLON RM GBX
19-04-2018 11:57:21 19/04/2018 11:57:19 213.9 26,126 XLON RM GBX
19-04-2018 11:56:29 19/04/2018 11:56:27 213.95 450 XLON RM GBX
19-04-2018 11:56:11 19/04/2018 11:56:10 213.9 25,000 XLON RM GBX
19-04-2018 11:50:04 19/04/2018 11:50:04 213.93 9,709 XLON RM GBX
19-04-2018 11:47:29 19/04/2018 11:47:28 213.91 4,056 XLON RM GBX
19-04-2018 11:45:51 19/04/2018 11:45:50 214.02 1,451 XLON RM GBX
19-04-2018 11:43:52 19/04/2018 11:43:51 214.1 20,438 XLON RM GBX
19-04-2018 11:42:27 19/04/2018 11:42:25 214.07 9 XLON RM GBX
19-04-2018 11:41:50 19/04/2018 11:41:49 214.08 500 XLON RM GBX
19-04-2018 11:41:49 19/04/2018 11:41:48 214.08 2,200 XLON RM GBX
19-04-2018 11:41:14 19/04/2018 11:41:13 214.02 648 XLON RM GBX
19-04-2018 11:41:06 19/04/2018 11:41:06 213.98 701 XLON RM GBX
19-04-2018 11:40:22 19/04/2018 11:40:20 214.07 700 XLON RM GBX
19-04-2018 11:36:01 19/04/2018 11:36:00 213.75 322 XLON RM GBX
19-04-2018 11:35:31 19/04/2018 11:35:29 213.75 28,190 XLON RM GBX
19-04-2018 11:34:17 19/04/2018 11:34:17 2.14 253 XLON RM GBP
19-04-2018 11:32:46 19/04/2018 11:32:44 213.78 815 XLON RM GBX
19-04-2018 11:32:31 19/04/2018 11:32:30 213.77 4,649 XLON RM GBX
19-04-2018 11:31:46 19/04/2018 11:31:45 213.68 1,975 XLON RM GBX
19-04-2018 11:31:34 19/04/2018 11:31:32 213.68 484 XLON RM GBX
19-04-2018 11:30:57 19/04/2018 11:30:55 213.63 764 XLON RM GBX
19-04-2018 11:29:22 19/04/2018 11:29:21 213.63 925 XLON RM GBX
19-04-2018 11:28:44 19/04/2018 11:28:42 213.67 1,000 XLON RM GBX
19-04-2018 11:26:22 19/04/2018 11:26:21 213.77 1,403 XLON RM GBX
19-04-2018 11:24:35 19/04/2018 11:24:34 213.75 180 XLON RM GBX
19-04-2018 11:21:14 19/04/2018 11:21:14 213.75 5,056 XLON RM GBX
19-04-2018 11:21:07 19/04/2018 11:21:06 213.8 400 XLON RM GBX
19-04-2018 11:19:34 19/04/2018 11:19:34 213.8 333 XLON RM GBX
19-04-2018 11:19:23 19/04/2018 11:19:22 213.83 1,000 XLON RM GBX
19-04-2018 11:19:23 19/04/2018 11:19:22 213.83 2,362 XLON RM GBX
19-04-2018 11:17:04 19/04/2018 11:17:03 213.83 750 XLON RM GBX
19-04-2018 11:16:26 19/04/2018 11:16:23 213.83 3,618 XLON RM GBX
19-04-2018 11:12:55 19/04/2018 11:12:54 213.83 1,179 XLON RM GBX
19-04-2018 11:12:54 19/04/2018 11:12:53 213.83 2,988 XLON RM GBX
19-04-2018 11:11:17 19/04/2018 11:11:16 213.83 1,290 XLON RM GBX
19-04-2018 11:09:42 19/04/2018 11:09:41 213.85 175 XLON RM GBX
19-04-2018 11:08:04 19/04/2018 11:08:02 213.83 750 XLON RM GBX
19-04-2018 11:08:03 19/04/2018 11:08:02 213.83 1,281 XLON RM GBX
19-04-2018 11:07:15 19/04/2018 11:07:14 213.83 2,359 XLON RM GBX
19-04-2018 11:05:49 19/04/2018 11:05:47 213.87 1,390 XLON RM GBX
19-04-2018 11:05:28 19/04/2018 11:05:27 213.83 625 XLON RM GBX
19-04-2018 11:02:45 19/04/2018 11:02:43 213.92 2,201 XLON RM GBX
19-04-2018 10:59:58 19/04/2018 10:59:56 213.83 914 XLON RM GBX
19-04-2018 10:55:01 19/04/2018 10:54:59 213.84 700 XLON RM GBX
19-04-2018 10:54:27 19/04/2018 10:54:27 213.83 949 XLON RM GBX
19-04-2018 10:52:20 19/04/2018 10:52:19 213.82 3,319 XLON RM GBX
19-04-2018 10:48:21 19/04/2018 10:48:20 213.99 1,686 XLON RM GBX
19-04-2018 10:47:36 19/04/2018 10:47:35 214 4,644 XLON RM GBX
19-04-2018 10:47:25 19/04/2018 10:47:23 213.97 1,709 XLON RM GBX
19-04-2018 10:44:39 19/04/2018 10:44:34 213.97 940 XLON RM GBX
19-04-2018 10:44:15 19/04/2018 10:44:15 213.97 482 XLON RM GBX
19-04-2018 10:44:11 19/04/2018 10:44:11 2.14 229 XLON RM GBP
19-04-2018 10:42:56 19/04/2018 10:42:56 2.14 8 XLON RM GBP
19-04-2018 10:39:38 19/04/2018 10:39:37 214 347,428 XLON RM GBX
19-04-2018 10:37:58 19/04/2018 10:37:57 213.88 4,959 XLON RM GBX
19-04-2018 10:35:50 19/04/2018 10:35:48 213.89 1,000 XLON RM GBX
19-04-2018 10:31:56 19/04/2018 10:31:54 213.87 1,795 XLON RM GBX
19-04-2018 10:31:02 19/04/2018 10:31:01 213.75 2,813 XLON RM GBX
19-04-2018 10:30:39 19/04/2018 10:30:38 213.77 468 XLON RM GBX
19-04-2018 10:29:26 19/04/2018 10:29:25 213.74 4,649 XLON RM GBX
19-04-2018 10:27:57 19/04/2018 10:27:55 213.83 542 XLON RM GBX
19-04-2018 10:27:44 19/04/2018 10:27:43 213.8 208 XLON RM GBX
19-04-2018 10:26:37 19/04/2018 10:26:36 213.8 208 XLON RM GBX
19-04-2018 10:26:01 19/04/2018 10:26:00 213.82 5,000 XLON RM GBX
19-04-2018 10:22:01 19/04/2018 10:22:00 213.58 1,000 XLON RM GBX
19-04-2018 10:21:25 19/04/2018 10:21:24 213.57 1,000 XLON RM GBX
19-04-2018 10:20:34 19/04/2018 10:20:33 213.58 3,959 XLON RM GBX
19-04-2018 10:19:56 19/04/2018 10:19:55 213.65 355 XLON RM GBX
19-04-2018 10:17:57 19/04/2018 10:17:55 213.64 501 XLON RM GBX
19-04-2018 10:17:38 19/04/2018 10:17:36 213.67 504 XLON RM GBX
19-04-2018 10:14:36 19/04/2018 10:14:35 213.67 1,150 XLON RM GBX
19-04-2018 10:13:07 19/04/2018 10:13:05 213.75 5,000 XLON RM GBX
19-04-2018 10:11:55 19/04/2018 10:11:53 213.78 2,354 XLON RM GBX
19-04-2018 10:11:41 19/04/2018 10:11:40 213.78 2,200 XLON RM GBX
19-04-2018 10:11:29 19/04/2018 10:11:26 213.77 1,812 XLON RM GBX
19-04-2018 10:10:31 19/04/2018 10:10:30 213.79 3,900 XLON RM GBX
19-04-2018 10:10:20 19/04/2018 10:10:18 213.75 5,000 XLON RM GBX
19-04-2018 10:08:17 19/04/2018 10:08:15 213.74 2,100 XLON RM GBX
19-04-2018 10:06:45 19/04/2018 10:06:43 213.77 750 XLON RM GBX
19-04-2018 10:05:48 19/04/2018 10:05:48 213.85 227 XLON RM GBX
19-04-2018 10:01:00 19/04/2018 10:00:59 213.82 595 XLON RM GBX
19-04-2018 10:00:28 19/04/2018 10:00:26 213.82 1,650 XLON RM GBX
19-04-2018 09:59:04 19/04/2018 09:59:02 213.87 2,022 XLON RM GBX
19-04-2018 09:57:28 19/04/2018 09:57:28 213.9 166 XLON RM GBX
19-04-2018 09:56:33 19/04/2018 09:56:33 2.14 1,353 XLON RM GBP
19-04-2018 09:55:18 19/04/2018 09:55:16 213.87 2,637 XLON RM GBX
19-04-2018 09:55:05 19/04/2018 09:55:05 213.87 9,482 XLON RM GBX
19-04-2018 09:54:56 19/04/2018 09:54:55 213.88 486,558 XLON RM GBX
19-04-2018 09:54:09 19/04/2018 09:54:08 213.9 2,000,000 XLON RM GBX
19-04-2018 09:54:09 19/04/2018 09:54:08 213.9 2,000,000 XLON RM GBX
19-04-2018 09:53:46 19/04/2018 09:53:45 213.8 9,100 XLON RM GBX
19-04-2018 09:52:04 19/04/2018 09:52:04 213.93 9,153 XLON RM GBX
19-04-2018 09:51:43 19/04/2018 09:51:42 213.85 9,500 XLON RM GBX
19-04-2018 09:49:50 19/04/2018 09:49:48 213.8 368 XLON RM GBX
19-04-2018 09:47:16 19/04/2018 09:47:14 213.68 1,802 XLON RM GBX
19-04-2018 09:44:05 19/04/2018 09:44:04 214 11 XLON RM GBX
19-04-2018 09:41:58 19/04/2018 09:41:56 213.95 4,675 XLON RM GBX
19-04-2018 09:41:41 19/04/2018 09:41:40 213.88 1,011 XLON RM GBX
19-04-2018 09:41:10 19/04/2018 09:41:09 213.8 17,189 XLON RM GBX
19-04-2018 09:40:26 19/04/2018 09:40:25 213.85 310 XLON RM GBX
19-04-2018 09:40:08 19/04/2018 09:40:08 2.14 215 XLON RM GBP
19-04-2018 09:40:01 19/04/2018 09:39:59 213.88 2,022 XLON RM GBX
19-04-2018 09:39:09 19/04/2018 09:39:08 213.75 3,750 XLON RM GBX
19-04-2018 09:38:14 19/04/2018 09:38:13 213.8 2,000,000 XLON RM GBX
19-04-2018 09:38:09 19/04/2018 09:38:08 213.78 1,000 XLON RM GBX
19-04-2018 09:37:24 19/04/2018 09:37:22 213.78 1,000 XLON RM GBX
19-04-2018 09:34:02 19/04/2018 09:34:01 213.97 3,418 XLON RM GBX
19-04-2018 09:33:56 19/04/2018 09:33:55 214 2,000,000 XLON RM GBX
19-04-2018 09:27:39 19/04/2018 09:27:38 213.88 4,961 XLON RM GBX
19-04-2018 09:26:06 19/04/2018 09:26:05 213.9 24,000 XLON RM GBX
19-04-2018 09:25:22 19/04/2018 09:25:20 213.89 770 XLON RM GBX
19-04-2018 09:24:52 19/04/2018 09:24:52 213.85 467 XLON RM GBX
19-04-2018 09:24:47 19/04/2018 09:24:46 213.84 1,973 XLON RM GBX
19-04-2018 09:24:29 19/04/2018 09:24:27 213.72 1,070 XLON RM GBX
19-04-2018 09:21:51 19/04/2018 09:21:48 213.62 668 XLON RM GBX
19-04-2018 09:20:57 19/04/2018 09:20:56 213.79 2,321 XLON RM GBX
19-04-2018 09:20:33 19/04/2018 09:20:32 213.75 20,625 XLON RM GBX
19-04-2018 09:19:07 19/04/2018 09:19:06 213.78 5,319 XLON RM GBX
19-04-2018 09:18:54 19/04/2018 09:18:53 213.78 945 XLON RM GBX
19-04-2018 09:18:37 19/04/2018 09:18:36 213.7 5,349 XLON RM GBX
19-04-2018 09:18:02 19/04/2018 09:18:00 213.77 950 XLON RM GBX
19-04-2018 09:17:48 19/04/2018 09:17:47 213.82 297 XLON RM GBX
19-04-2018 09:15:16 19/04/2018 09:15:14 213.77 450 XLON RM GBX
19-04-2018 09:14:22 19/04/2018 09:14:22 2.14 4,685 XLON RM GBP
19-04-2018 09:13:37 19/04/2018 09:13:36 213.82 1,033 XLON RM GBX
19-04-2018 09:13:10 19/04/2018 09:13:08 213.78 1,039 XLON RM GBX
19-04-2018 09:12:13 19/04/2018 09:12:12 213.8 7,515 XLON RM GBX
19-04-2018 09:12:01 19/04/2018 09:12:01 2.14 5,550 XLON RM GBP
19-04-2018 09:11:37 19/04/2018 09:11:36 213.83 1,500 XLON RM GBX
19-04-2018 09:09:43 19/04/2018 09:09:42 213.8 5,339 XLON RM GBX
19-04-2018 09:06:17 19/04/2018 09:06:15 213.97 4,247 XLON RM GBX
19-04-2018 09:05:49 19/04/2018 09:05:49 213.93 10,512 XLON RM GBX
19-04-2018 09:05:11 19/04/2018 09:05:10 213.95 18,610 XLON RM GBX
19-04-2018 09:01:46 19/04/2018 09:01:45 213.75 8,569 XLON RM GBX
19-04-2018 09:00:18 19/04/2018 09:00:17 213.85 17 XLON RM GBX
19-04-2018 08:57:46 19/04/2018 08:57:43 213.88 1,023 XLON RM GBX
19-04-2018 08:52:36 19/04/2018 08:52:36 213.82 5,000 XLON RM GBX
19-04-2018 08:47:13 19/04/2018 08:47:12 214.54 6,252 XLON RM GBX
19-04-2018 08:45:36 19/04/2018 08:45:34 213.92 199 XLON RM GBX
19-04-2018 08:44:06 19/04/2018 08:44:06 2.14 4,041 XLON RM GBP
19-04-2018 08:43:13 19/04/2018 08:43:12 213.85 297 XLON RM GBX
19-04-2018 08:42:11 19/04/2018 08:42:10 213.95 398 XLON RM GBX
19-04-2018 08:41:44 19/04/2018 08:41:43 214 193 XLON RM GBX
19-04-2018 08:39:54 19/04/2018 08:39:53 213.99 1,854 XLON RM GBX
19-04-2018 08:36:13 19/04/2018 08:36:12 213.92 2,104 XLON RM GBX
19-04-2018 08:35:29 19/04/2018 08:35:28 213.97 1,708 XLON RM GBX
19-04-2018 08:34:52 19/04/2018 08:34:51 213.97 1,717 XLON RM GBX
19-04-2018 08:34:38 19/04/2018 08:34:38 2.14 8,800 XLON RM GBP
19-04-2018 08:32:22 19/04/2018 08:32:21 214 9,560 XLON RM GBX
19-04-2018 08:32:19 19/04/2018 08:32:18 213.97 9,611 XLON RM GBX
19-04-2018 08:29:33 19/04/2018 08:29:32 214.18 628 XLON RM GBX
19-04-2018 08:23:40 19/04/2018 08:23:38 214.08 1,000 XLON RM GBX
19-04-2018 08:21:35 19/04/2018 08:21:35 2.14 458 XLON RM GBP
19-04-2018 08:20:43 19/04/2018 08:20:42 214.22 2,776 XLON RM GBX
19-04-2018 08:19:30 19/04/2018 08:19:29 214 11,619 XLON RM GBX
19-04-2018 08:17:42 19/04/2018 08:17:39 213.8 2,068 XLON RM GBX
19-04-2018 08:15:39 19/04/2018 08:15:38 213.78 738 XLON RM GBX
19-04-2018 08:14:05 19/04/2018 08:14:04 213.8 11,737 XLON RM GBX
19-04-2018 08:08:25 19/04/2018 08:08:23 214.3 9,281 XLON RM GBX
19-04-2018 08:08:23 19/04/2018 08:08:22 213.98 85 XLON RM GBX
19-04-2018 08:05:54 19/04/2018 08:05:54 2.14 257 XLON RM GBP
19-04-2018 08:05:11 19/04/2018 08:05:10 214.08 3,750 XLON RM GBX
19-04-2018 08:04:10 19/04/2018 08:04:09 214.35 9,278 XLON RM GBX
19-04-2018 08:03:56 19/04/2018 08:03:55 214.32 1,155 XLON RM GBX
19-04-2018 08:03:38 19/04/2018 08:03:37 214.12 1,156 XLON RM GBX
19-04-2018 08:03:30 19/04/2018 08:03:28 214.07 1,000 XLON RM GBX
19-04-2018 08:03:21 19/04/2018 08:03:20 214.08 6 XLON RM GBX
19-04-2018 08:01:06 19/04/2018 08:01:05 2.14 3,125 XLON RM GBP
19-04-2018 08:01:06 19/04/2018 08:01:04 213.95 11 XLON RM GBX
19-04-2018 08:01:04 19/04/2018 08:01:04 2.14 2 XLON RM GBP
19-04-2018 08:00:53 19/04/2018 08:00:51 213.85 1,065 XLON RM GBX
19-04-2018 08:00:53 19/04/2018 08:00:51 213.85 25 XLON RM GBX
19-04-2018 08:00:52 19/04/2018 08:00:51 213.85 1,174 XLON RM GBX
19-04-2018 08:00:51 19/04/2018 08:00:51 213.85 3,033 XLON RM GBX
19-04-2018 08:00:33 19/04/2018 08:00:32 214.09 467 XLON RM GBX
19-04-2018 08:00:31 19/04/2018 08:00:31 213.9 59 XLON RM GBX
19-04-2018 08:00:24 19/04/2018 08:00:24 213.9 262 XLON RM GBX


View older trade / volume for: BARC

Near realtime Share prices & Historic Trading Data - AIM - LSE

Pumpedordumped cannot be held responsible for any loss due to incorrect information found here. All information is provided free of charge, 'as-is', and you use it at your own risk. Thankyou.

www.pumpedordumped.com