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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:38:35 | 231.95 | 3146 | AT | 231.95 | 232.0 | Sell | 7,719,246 | 3201 | LSE | |
| 06:38:08 | 231.874 | 43127 | O | 231.9 | 232.0 | Sell | 7,716,100 | 3200 | LSE | |
| 06:38:06 | 231.9 | 326 | AT | 231.9 | 231.95 | Sell | 7,672,973 | 3199 | LSE | |
| 06:37:23 | 231.9 | 913 | AT | 231.85 | 231.9 | Buy | 7,672,647 | 3198 | LSE | |
| 06:37:23 | 231.9 | 290 | AT | 231.85 | 231.9 | Buy | 7,671,734 | 3197 | LSE | |
| 06:37:23 | 231.9 | 1233 | AT | 231.85 | 231.9 | Buy | 7,671,444 | 3196 | LSE | |
| 06:37:18 | 231.848 | 4871 | O | 231.8 | 231.9 | Sell | 7,670,211 | 3195 | LSE | |
| 06:37:17 | 231.871 | 8 | O | 231.8 | 231.9 | Buy | 7,665,340 | 3194 | LSE | |
| 06:37:16 | 231.806 | 43140 | O | 231.8 | 231.9 | Sell | 7,665,332 | 3193 | LSE | |
| 06:37:12 | 231.8 | 332 | O | 231.8 | 231.9 | Sell | 7,622,192 | 3192 | LSE | |
| 06:36:54 | 231.85 | 4474 | AT | 231.85 | 231.9 | Sell | 7,621,860 | 3191 | LSE | |
| 06:36:54 | 231.85 | 736 | AT | 231.85 | 231.9 | Sell | 7,617,386 | 3190 | LSE | |
| 06:36:49 | 231.85 | 334 | O | 231.85 | 231.9 | Sell | 7,616,650 | 3189 | LSE | |
| 06:36:44 | 231.874 | 4500 | O | 231.85 | 231.9 | Sell | 7,616,316 | 3188 | LSE | |
| 06:36:37 | 231.866 | 43129 | O | 231.85 | 231.9 | Sell | 7,611,816 | 3187 | LSE | |
| 06:36:20 | 231.95 | 1 | O | 231.85 | 231.95 | Buy | 7,568,687 | 3186 | LSE | |
| 06:35:54 | 231.901 | 43122 | O | 231.8 | 231.9 | Buy | 7,568,686 | 3185 | LSE | |
| 06:35:51 | 231.9 | 410 | O | 231.8 | 231.9 | Buy | 7,525,564 | 3184 | LSE | |
| 06:35:49 | 231.9 | 2419 | AT | 231.9 | 231.95 | Sell | 7,525,154 | 3183 | LSE | |
| 06:35:49 | 231.9 | 2247 | AT | 231.9 | 231.95 | Sell | 7,522,735 | 3182 | LSE | |
| 06:35:40 | 232.0 | 77 | O | 231.9 | 232.0 | Buy | 7,520,488 | 3181 | LSE | |
| 06:35:40 | 231.95 | 1754 | AT | 231.95 | 232.0 | Sell | 7,520,411 | 3180 | LSE | |
| 06:35:40 | 231.95 | 1647 | AT | 231.95 | 232.0 | Sell | 7,518,657 | 3179 | LSE | |
| 06:35:40 | 231.95 | 5096 | AT | 231.95 | 232.05 | Sell | 7,517,010 | 3178 | LSE | |
| 06:35:31 | 231.95 | 13 | O | 231.95 | 232.05 | Sell | 7,511,914 | 3177 | LSE | |
| 06:35:21 | 232.0 | 3146 | AT | 231.95 | 232.0 | Buy | 7,511,901 | 3176 | LSE | |
| 06:35:21 | 232.0 | 5393 | AT | 232.0 | 232.05 | Sell | 7,508,755 | 3175 | LSE | |
| 06:35:21 | 232.0 | 977 | AT | 232.0 | 232.05 | Sell | 7,503,362 | 3174 | LSE | |
| 06:35:18 | 232.1 | 1401 | AT | 232.0 | 232.1 | Buy | 7,502,385 | 3173 | LSE | |
| 06:35:18 | 232.1 | 3146 | AT | 232.0 | 232.1 | Buy | 7,500,984 | 3172 | LSE | |
| 06:35:13 | 232.0 | 7 | AT | 232.0 | 232.1 | Sell | 7,497,838 | 3171 | LSE | |
| 06:35:13 | 232.0 | 770 | AT | 232.0 | 232.1 | Sell | 7,497,831 | 3170 | LSE | |
| 06:35:13 | 232.0 | 3146 | AT | 232.0 | 232.1 | Sell | 7,497,061 | 3169 | LSE | |
| 06:35:13 | 232.0 | 1417 | AT | 231.95 | 232.0 | Buy | 7,493,915 | 3168 | LSE | |
| 06:35:13 | 232.0 | 2666 | AT | 231.95 | 232.0 | Buy | 7,492,498 | 3167 | LSE | |
| 06:35:13 | 232.0 | 941 | AT | 231.95 | 232.0 | Buy | 7,489,832 | 3166 | LSE | |
| 06:35:13 | 232.0 | 7559 | AT | 231.95 | 232.0 | Buy | 7,488,891 | 3165 | LSE | |
| 06:34:45 | 231.95 | 2444 | AT | 231.9 | 231.95 | Buy | 7,481,332 | 3164 | LSE | |
| 06:34:42 | 231.9 | 7 | AT | 231.85 | 231.9 | Buy | 7,478,888 | 3163 | LSE | |
| 06:34:42 | 231.9 | 941 | AT | 231.85 | 231.9 | Buy | 7,478,881 | 3162 | LSE | |
| 06:34:42 | 231.9 | 1610 | AT | 231.85 | 231.9 | Buy | 7,477,940 | 3161 | LSE | |
| 06:34:42 | 231.9 | 1545 | AT | 231.85 | 231.9 | Buy | 7,476,330 | 3160 | LSE | |
| 06:34:03 | 231.95 | 2 | O | 231.8 | 231.9 | Buy | 7,474,785 | 3159 | LSE | |
| 06:34:03 | 231.9 | 969 | AT | 231.9 | 231.95 | Sell | 7,474,783 | 3158 | LSE | |
| 06:34:03 | 231.9 | 1525 | AT | 231.9 | 231.95 | Sell | 7,473,814 | 3157 | LSE | |
| 06:33:24 | 231.9 | 8 | AT | 231.9 | 231.95 | Sell | 7,472,289 | 3156 | LSE | |
| 06:33:24 | 231.9 | 2018 | AT | 231.9 | 232.0 | Sell | 7,472,281 | 3155 | LSE | |
| 06:33:24 | 231.9 | 2298 | AT | 231.9 | 232.0 | Sell | 7,470,263 | 3154 | LSE | |
| 06:33:23 | 231.95 | 2528 | AT | 231.95 | 232.0 | Sell | 7,467,965 | 3153 | LSE | |
| 06:33:21 | 232.0 | 110 | O | 231.95 | 232.0 | Buy | 7,465,437 | 3152 | LSE | |
| 06:33:11 | 232.0 | 1751 | AT | 232.0 | 232.1 | Sell | 7,465,327 | 3151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
