Barclays Plc (BARC)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:53:33 | 232.8 | 95 | AT | 232.75 | 232.8 | Buy | 3,353,294 | 1151 | LSE | |
| 03:53:33 | 232.8 | 3916 | AT | 232.75 | 232.8 | Buy | 3,353,199 | 1150 | LSE | |
| 03:53:33 | 232.8 | 717 | AT | 232.75 | 232.8 | Buy | 3,349,283 | 1149 | LSE | |
| 03:53:33 | 232.75 | 4570 | AT | 232.75 | 232.85 | Sell | 3,348,566 | 1148 | LSE | |
| 03:53:33 | 232.75 | 2088 | AT | 232.75 | 232.85 | Sell | 3,343,996 | 1147 | LSE | |
| 03:53:33 | 232.75 | 983 | AT | 232.75 | 232.85 | Sell | 3,341,908 | 1146 | LSE | |
| 03:53:33 | 232.75 | 800 | AT | 232.75 | 232.85 | Sell | 3,340,925 | 1145 | LSE | |
| 03:53:29 | 232.75 | 709 | AT | 232.75 | 232.85 | Sell | 3,340,125 | 1144 | LSE | |
| 03:53:29 | 232.8 | 3975 | AT | 232.8 | 232.85 | Sell | 3,339,416 | 1143 | LSE | |
| 03:53:29 | 232.8 | 450 | AT | 232.8 | 232.9 | Sell | 3,335,441 | 1142 | LSE | |
| 03:52:47 | 232.9 | 2297 | O | 232.8 | 232.9 | Buy | 3,334,991 | 1141 | LSE | |
| 03:52:47 | 232.9 | 6252 | AT | 232.9 | 233.0 | Sell | 3,332,694 | 1140 | LSE | |
| 03:52:47 | 232.9 | 170 | AT | 232.9 | 233.0 | Sell | 3,326,442 | 1139 | LSE | |
| 03:52:47 | 232.9 | 1400 | AT | 232.9 | 233.0 | Sell | 3,326,272 | 1138 | LSE | |
| 03:52:46 | 232.95 | 5031 | AT | 232.95 | 233.0 | Sell | 3,324,872 | 1137 | LSE | |
| 03:52:40 | 232.95 | 672 | AT | 232.95 | 233.0 | Sell | 3,319,841 | 1136 | LSE | |
| 03:52:40 | 232.95 | 697 | AT | 232.95 | 233.0 | Sell | 3,319,169 | 1135 | LSE | |
| 03:51:53 | 232.952 | 531 | O | 232.9 | 233.0 | Buy | 3,318,472 | 1134 | LSE | |
| 03:51:47 | 232.952 | 5000 | O | 232.9 | 233.0 | Buy | 3,317,941 | 1133 | LSE | |
| 03:51:44 | 232.952 | 250 | O | 232.9 | 233.0 | Buy | 3,312,941 | 1132 | LSE | |
| 03:51:39 | 232.95 | 654 | AT | 232.95 | 233.05 | Sell | 3,312,691 | 1131 | LSE | |
| 03:51:28 | 232.903 | 42000 | O | 232.9 | 233.0 | Sell | 3,312,037 | 1130 | LSE | |
| 03:51:20 | 233.0 | 429 | AT | 232.9 | 233.0 | Buy | 3,270,037 | 1129 | LSE | |
| 03:51:15 | 232.9 | 5 | O | 232.9 | 233.0 | Sell | 3,269,608 | 1128 | LSE | |
| 03:51:09 | 233.0 | 2 | O | 232.9 | 233.0 | Buy | 3,269,603 | 1127 | LSE | |
| 03:51:06 | 232.95 | 5312 | AT | 232.95 | 233.05 | Sell | 3,269,601 | 1126 | LSE | |
| 03:50:53 | 233.0 | 992 | AT | 233.0 | 233.05 | Sell | 3,264,289 | 1125 | LSE | |
| 03:50:53 | 233.0 | 1444 | AT | 233.0 | 233.1 | Sell | 3,263,297 | 1124 | LSE | |
| 03:50:53 | 233.0 | 5976 | AT | 233.0 | 233.1 | Sell | 3,261,853 | 1123 | LSE | |
| 03:50:51 | 233.014 | 115 | O | 233.0 | 233.1 | Sell | 3,255,877 | 1122 | LSE | |
| 03:50:51 | 233.05 | 1694 | AT | 233.0 | 233.05 | Buy | 3,255,762 | 1121 | LSE | |
| 03:50:51 | 233.05 | 6 | AT | 233.0 | 233.05 | Buy | 3,254,068 | 1120 | LSE | |
| 03:50:30 | 233.008 | 175000 | O | 233.0 | 233.05 | Sell | 3,254,062 | 1119 | LSE | |
| 03:50:27 | 233.026 | 32540 | O | 233.0 | 233.05 | Buy | 3,079,062 | 1118 | LSE | |
| 03:50:05 | 233.022 | 86 | O | 233.0 | 233.1 | Sell | 3,046,522 | 1117 | LSE | |
| 03:49:59 | 233.048 | 2735 | O | 232.95 | 233.1 | Buy | 3,046,436 | 1116 | LSE | |
| 03:49:57 | 232.95 | 10 | O | 232.95 | 233.1 | Sell | 3,043,701 | 1115 | LSE | |
| 03:49:34 | 233.0 | 1447 | AT | 232.95 | 233.0 | Buy | 3,043,691 | 1114 | LSE | |
| 03:49:34 | 233.0 | 564 | AT | 232.9 | 233.0 | Buy | 3,042,244 | 1113 | LSE | |
| 03:49:34 | 233.0 | 400 | AT | 232.9 | 233.0 | Buy | 3,041,680 | 1112 | LSE | |
| 03:49:20 | 233.0 | 1 | O | 232.9 | 233.0 | Buy | 3,041,280 | 1111 | LSE | |
| 03:49:19 | 232.974 | 429 | O | 232.9 | 233.0 | Buy | 3,041,279 | 1110 | LSE | |
| 03:49:07 | 232.948 | 5231 | O | 232.9 | 233.0 | Sell | 3,040,850 | 1109 | LSE | |
| 03:48:59 | 232.9 | 1 | O | 232.9 | 233.0 | Sell | 3,035,619 | 1108 | LSE | |
| 03:48:44 | 232.924 | 1424 | O | 232.95 | 233.0 | Sell | 3,035,618 | 1107 | LSE | |
| 03:48:39 | 232.95 | 354 | AT | 232.9 | 232.95 | Buy | 3,034,194 | 1106 | LSE | |
| 03:48:39 | 232.95 | 231 | AT | 232.9 | 232.95 | Buy | 3,033,840 | 1105 | LSE | |
| 03:48:39 | 232.95 | 13 | AT | 232.9 | 232.95 | Buy | 3,033,609 | 1104 | LSE | |
| 03:48:34 | 232.9 | 8 | AT | 232.9 | 232.95 | Sell | 3,033,596 | 1103 | LSE | |
| 03:48:34 | 232.9 | 1719 | AT | 232.85 | 232.9 | Buy | 3,033,588 | 1102 | LSE | |
| 03:48:34 | 232.85 | 37365 | AT | 232.8 | 232.85 | Buy | 3,031,869 | 1101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
