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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:26:16 | 234.1 | 734 | AT | 234.1 | 234.15 | Sell | 5,716,222 | 2301 | LSE | |
| 05:26:16 | 234.1 | 731 | AT | 234.1 | 234.15 | Sell | 5,715,488 | 2300 | LSE | |
| 05:26:16 | 234.1 | 4567 | AT | 234.1 | 234.15 | Sell | 5,714,757 | 2299 | LSE | |
| 05:26:16 | 234.15 | 1599 | AT | 234.15 | 234.2 | Sell | 5,710,190 | 2298 | LSE | |
| 05:26:16 | 234.15 | 3806 | AT | 234.15 | 234.2 | Sell | 5,708,591 | 2297 | LSE | |
| 05:26:08 | 234.2 | 520 | AT | 234.2 | 234.25 | Sell | 5,704,785 | 2296 | LSE | |
| 05:26:08 | 234.2 | 1681 | AT | 234.15 | 234.2 | Buy | 5,704,265 | 2295 | LSE | |
| 05:26:08 | 234.2 | 346 | AT | 234.15 | 234.2 | Buy | 5,702,584 | 2294 | LSE | |
| 05:26:08 | 234.2 | 179 | AT | 234.15 | 234.2 | Buy | 5,702,238 | 2293 | LSE | |
| 05:26:04 | 234.2 | 1 | O | 234.15 | 234.2 | Buy | 5,702,059 | 2292 | LSE | |
| 05:25:38 | 234.174 | 636 | O | 234.15 | 234.2 | Sell | 5,702,058 | 2291 | LSE | |
| 05:25:32 | 234.174 | 410 | O | 234.15 | 234.2 | Sell | 5,701,422 | 2290 | LSE | |
| 05:25:30 | 234.176 | 1694 | O | 234.15 | 234.2 | Buy | 5,701,012 | 2289 | LSE | |
| 05:25:28 | 234.2 | 1 | O | 234.15 | 234.2 | Buy | 5,699,318 | 2288 | LSE | |
| 05:25:24 | 234.198 | 925 | O | 234.15 | 234.2 | Buy | 5,699,317 | 2287 | LSE | |
| 05:25:12 | 234.25 | 45 | O | 234.15 | 234.25 | Buy | 5,698,392 | 2286 | LSE | |
| 05:24:32 | 234.15 | 517 | AT | 234.15 | 234.2 | Sell | 5,698,347 | 2285 | LSE | |
| 05:24:20 | 234.15 | 391 | AT | 234.15 | 234.2 | Sell | 5,697,830 | 2284 | LSE | |
| 05:24:19 | 234.15 | 1922 | AT | 234.1 | 234.15 | Buy | 5,697,439 | 2283 | LSE | |
| 05:24:19 | 234.15 | 2805 | AT | 234.1 | 234.15 | Buy | 5,695,517 | 2282 | LSE | |
| 05:24:15 | 234.1 | 2837 | AT | 234.05 | 234.1 | Buy | 5,692,712 | 2281 | LSE | |
| 05:24:15 | 234.1 | 10 | AT | 234.05 | 234.1 | Buy | 5,689,875 | 2280 | LSE | |
| 05:24:15 | 234.1 | 10 | AT | 234.05 | 234.1 | Buy | 5,689,865 | 2279 | LSE | |
| 05:24:08 | 234.074 | 5000 | O | 234.05 | 234.1 | Sell | 5,689,855 | 2278 | LSE | |
| 05:23:54 | 234.1 | 21 | O | 234.05 | 234.1 | Buy | 5,684,855 | 2277 | LSE | |
| 05:23:50 | 234.1 | 4834 | AT | 234.1 | 234.15 | Sell | 5,684,834 | 2276 | LSE | |
| 05:23:50 | 234.1 | 1220 | AT | 234.1 | 234.15 | Sell | 5,680,000 | 2275 | LSE | |
| 05:23:45 | 234.125 | 1000 | O | 234.1 | 234.15 | 5,678,780 | 2274 | LSE | ||
| 05:23:43 | 234.174 | 472 | O | 234.1 | 234.15 | Buy | 5,677,780 | 2273 | LSE | |
| 05:23:40 | 234.15 | 937 | AT | 234.15 | 234.2 | Sell | 5,677,308 | 2272 | LSE | |
| 05:23:07 | 234.15 | 3503 | AT | 234.15 | 234.2 | Sell | 5,676,371 | 2271 | LSE | |
| 05:23:07 | 234.15 | 599 | AT | 234.15 | 234.2 | Sell | 5,672,868 | 2270 | LSE | |
| 05:22:49 | 234.15 | 100450 | O | 234.15 | 234.2 | Sell | 5,672,269 | 2269 | LSE | |
| 05:22:45 | 234.15 | 192 | AT | 234.15 | 234.2 | Sell | 5,571,819 | 2268 | LSE | |
| 05:22:44 | 234.1 | 23 | O | 234.15 | 234.2 | Sell | 5,571,627 | 2267 | LSE | |
| 05:22:44 | 234.15 | 600 | AT | 234.1 | 234.15 | Buy | 5,571,604 | 2266 | LSE | |
| 05:22:36 | 234.2 | 4 | O | 234.1 | 234.2 | Buy | 5,571,004 | 2265 | LSE | |
| 05:22:34 | 234.15 | 665 | AT | 234.15 | 234.2 | Sell | 5,571,000 | 2264 | LSE | |
| 05:22:33 | 234.15 | 955 | AT | 234.15 | 234.2 | Sell | 5,570,335 | 2263 | LSE | |
| 05:21:52 | 234.25 | 1 | O | 234.15 | 234.25 | Buy | 5,569,380 | 2262 | LSE | |
| 05:21:52 | 234.25 | 5 | O | 234.15 | 234.25 | Buy | 5,569,379 | 2261 | LSE | |
| 05:21:42 | 234.2 | 1733 | AT | 234.1 | 234.2 | Buy | 5,569,374 | 2260 | LSE | |
| 05:21:42 | 234.2 | 3355 | AT | 234.1 | 234.2 | Buy | 5,567,641 | 2259 | LSE | |
| 05:21:42 | 234.2 | 1912 | AT | 234.1 | 234.2 | Buy | 5,564,286 | 2258 | LSE | |
| 05:21:38 | 234.1 | 1791 | AT | 234.05 | 234.1 | Buy | 5,562,374 | 2257 | LSE | |
| 05:21:38 | 234.1 | 843 | AT | 234.1 | 234.15 | Sell | 5,560,583 | 2256 | LSE | |
| 05:21:38 | 234.1 | 846 | AT | 234.1 | 234.15 | Sell | 5,559,740 | 2255 | LSE | |
| 05:21:38 | 234.1 | 2426 | AT | 234.1 | 234.15 | Sell | 5,558,894 | 2254 | LSE | |
| 05:21:37 | 234.15 | 3721 | AT | 234.15 | 234.2 | Sell | 5,556,468 | 2253 | LSE | |
| 05:21:37 | 234.2 | 847 | AT | 234.2 | 234.25 | Sell | 5,552,747 | 2252 | LSE | |
| 05:21:36 | 234.2 | 5995 | AT | 234.2 | 234.3 | Sell | 5,551,900 | 2251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
