Barclays (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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:14:04 | 294.7 | 132 | O | 292.75 | 292.9 | Buy | 71,127,651 | 35448 | LSE | |
| 14:12:37 | 294.8 | 3 | O | 292.75 | 292.9 | Buy | 71,127,519 | 35447 | LSE | |
| 14:09:50 | 295.0 | 3 | O | 292.75 | 292.9 | Buy | 71,127,516 | 35446 | LSE | |
| 14:07:15 | 294.4 | 13 | O | 292.75 | 292.9 | Buy | 71,127,513 | 35445 | LSE | |
| 14:07:13 | 294.4 | 82 | O | 292.75 | 292.9 | Buy | 71,127,500 | 35444 | LSE | |
| 14:04:18 | 294.45 | 5 | O | 292.75 | 292.9 | Buy | 71,127,418 | 35443 | LSE | |
| 14:02:18 | 295.8 | 8 | O | 292.75 | 292.9 | Buy | 71,127,413 | 35442 | LSE | |
| 14:00:38 | 294.95 | 6 | O | 292.75 | 292.9 | Buy | 71,127,405 | 35441 | LSE | |
| 13:55:15 | 294.95 | 2 | O | 292.75 | 292.9 | Buy | 71,127,399 | 35440 | LSE | |
| 13:55:06 | 294.7 | 88 | O | 292.75 | 292.9 | Buy | 71,127,397 | 35439 | LSE | |
| 13:53:39 | 296.1 | 265 | O | 292.75 | 292.9 | Buy | 71,127,309 | 35438 | LSE | |
| 13:51:43 | 295.85 | 1 | O | 292.75 | 292.9 | Buy | 71,127,044 | 35437 | LSE | |
| 13:46:02 | 295.25 | 7 | O | 292.75 | 292.9 | Buy | 71,127,043 | 35436 | LSE | |
| 13:44:50 | 295.6 | 22 | O | 292.75 | 292.9 | Buy | 71,127,036 | 35435 | LSE | |
| 13:43:13 | 295.85 | 4 | O | 292.75 | 292.9 | Buy | 71,127,014 | 35434 | LSE | |
| 13:37:50 | 296.0 | 3 | O | 292.75 | 292.9 | Buy | 71,127,010 | 35433 | LSE | |
| 13:12:54 | 295.85 | 8 | O | 292.75 | 292.9 | Buy | 71,127,007 | 35432 | LSE | |
| 13:12:46 | 295.85 | 16 | O | 292.75 | 292.9 | Buy | 71,126,999 | 35431 | LSE | |
| 13:07:52 | 296.0 | 8 | O | 292.75 | 292.9 | Buy | 71,126,983 | 35430 | LSE | |
| 13:07:47 | 296.0 | 16 | O | 292.75 | 292.9 | Buy | 71,126,975 | 35429 | LSE | |
| 13:05:00 | 296.05 | 6 | O | 292.75 | 292.9 | Buy | 71,126,959 | 35428 | LSE | |
| 13:02:51 | 296.2 | 3 | O | 292.75 | 292.9 | Buy | 71,126,953 | 35427 | LSE | |
| 13:01:29 | 296.7 | 3 | O | 292.75 | 292.9 | Buy | 71,126,950 | 35426 | LSE | |
| 12:57:16 | 295.85 | 85 | O | 292.75 | 292.9 | Buy | 71,126,947 | 35425 | LSE | |
| 12:56:45 | 296.3 | 3 | O | 292.75 | 292.9 | Buy | 71,126,862 | 35424 | LSE | |
| 12:56:36 | 296.75 | 3 | O | 292.75 | 292.9 | Buy | 71,126,859 | 35423 | LSE | |
| 12:55:41 | 296.15 | 7 | O | 292.75 | 292.9 | Buy | 71,126,856 | 35422 | LSE | |
| 12:55:29 | 296.8 | 4 | O | 292.75 | 292.9 | Buy | 71,126,849 | 35421 | LSE | |
| 12:54:34 | 295.95 | 2 | O | 292.75 | 292.9 | Buy | 71,126,845 | 35420 | LSE | |
| 12:53:56 | 297.2 | 10 | O | 292.75 | 292.9 | Buy | 71,126,843 | 35419 | LSE | |
| 12:51:05 | 297.4 | 8 | O | 292.75 | 292.9 | Buy | 71,126,833 | 35418 | LSE | |
| 12:44:24 | 296.4 | 66 | O | 292.75 | 292.9 | Buy | 71,126,825 | 35417 | LSE | |
| 12:43:52 | 296.55 | 132 | O | 292.75 | 292.9 | Buy | 71,126,759 | 35416 | LSE | |
| 12:43:43 | 296.5 | 52 | O | 292.75 | 292.9 | Buy | 71,126,627 | 35415 | LSE | |
| 12:43:20 | 296.5 | 79 | O | 292.75 | 292.9 | Buy | 71,126,575 | 35414 | LSE | |
| 12:42:38 | 296.35 | 4 | O | 292.75 | 292.9 | Buy | 71,126,496 | 35413 | LSE | |
| 12:42:36 | 296.35 | 8 | O | 292.75 | 292.9 | Buy | 71,126,492 | 35412 | LSE | |
| 12:41:27 | 296.55 | 22 | O | 292.75 | 292.9 | Buy | 71,126,484 | 35411 | LSE | |
| 12:40:08 | 296.35 | 3 | O | 292.75 | 292.9 | Buy | 71,126,462 | 35410 | LSE | |
| 12:39:57 | 296.35 | 5 | O | 292.75 | 292.9 | Buy | 71,126,459 | 35409 | LSE | |
| 12:39:47 | 296.6 | 2 | O | 292.75 | 292.9 | Buy | 71,126,454 | 35408 | LSE | |
| 12:37:03 | 292.4 | 6138 | O | 292.75 | 292.9 | Sell | 71,126,452 | 35407 | LSE | |
| 12:37:03 | 292.4 | 10429 | O | 292.75 | 292.9 | Sell | 71,120,314 | 35406 | LSE | |
| 12:31:05 | 297.25 | 10 | O | 292.75 | 292.9 | Buy | 71,109,885 | 35405 | LSE | |
| 12:29:48 | 296.45 | 2 | O | 292.75 | 292.9 | Buy | 71,109,875 | 35404 | LSE | |
| 12:24:55 | 296.95 | 38 | O | 292.75 | 292.9 | Buy | 71,109,873 | 35403 | LSE | |
| 12:18:54 | 296.4 | 5 | O | 292.75 | 292.9 | Buy | 71,109,835 | 35402 | LSE | |
| 12:16:05 | 292.4 | 69312 | O | 292.75 | 292.9 | Sell | 71,109,830 | 35401 | LSE | |
| 12:16:05 | 292.4 | 8082 | O | 292.75 | 292.9 | Sell | 71,040,518 | 35400 | LSE | |
| 12:16:05 | 292.4 | 21057 | O | 292.75 | 292.9 | Sell | 71,032,436 | 35399 | LSE | |
| 12:16:05 | 292.4 | 39070 | O | 292.75 | 292.9 | Sell | 71,011,379 | 35398 | LSE | |
| 12:07:23 | 296.1 | 35 | O | 292.75 | 292.9 | Buy | 70,972,309 | 35397 | LSE | |
| 12:00:57 | 296.1 | 8 | O | 292.75 | 292.9 | Buy | 70,972,274 | 35396 | LSE | |
| 12:00:51 | 296.1 | 8 | O | 292.75 | 292.9 | Buy | 70,972,266 | 35395 | LSE | |
| 12:00:51 | 296.1 | 8 | O | 292.75 | 292.9 | Buy | 70,972,258 | 35394 | LSE | |
| 12:00:28 | 296.1 | 8 | O | 292.75 | 292.9 | Buy | 70,972,250 | 35393 | LSE | |
| 11:58:30 | 296.3 | 4 | O | 292.75 | 292.9 | Buy | 70,972,242 | 35392 | LSE | |
| 11:57:54 | 295.9 | 6 | O | 292.75 | 292.9 | Buy | 70,972,238 | 35391 | LSE | |
| 11:55:23 | 296.3 | 27 | O | 292.75 | 292.9 | Buy | 70,972,232 | 35390 | LSE | |
| 11:54:34 | 295.9 | 2 | O | 292.75 | 292.9 | Buy | 70,972,205 | 35389 | LSE | |
| 11:54:34 | 295.9 | 4 | O | 292.75 | 292.9 | Buy | 70,972,203 | 35388 | LSE | |
| 11:54:33 | 295.9 | 2 | O | 292.75 | 292.9 | Buy | 70,972,199 | 35387 | LSE | |
| 11:54:33 | 295.9 | 2 | O | 292.75 | 292.9 | Buy | 70,972,197 | 35386 | LSE | |
| 11:54:29 | 296.2 | 1 | O | 292.75 | 292.9 | Buy | 70,972,195 | 35385 | LSE | |
| 11:54:28 | 296.2 | 3 | O | 292.75 | 292.9 | Buy | 70,972,194 | 35384 | LSE | |
| 11:54:11 | 296.2 | 5 | O | 292.75 | 292.9 | Buy | 70,972,191 | 35383 | LSE | |
| 11:54:06 | 295.95 | 9 | O | 292.75 | 292.9 | Buy | 70,972,186 | 35382 | LSE | |
| 11:43:57 | 296.5 | 7 | O | 292.75 | 292.9 | Buy | 70,972,177 | 35381 | LSE | |
| 11:43:51 | 296.3 | 4 | O | 292.75 | 292.9 | Buy | 70,972,170 | 35380 | LSE | |
| 11:38:27 | 292.4 | 8036 | AT | 292.75 | 292.9 | Sell | 70,972,166 | 35379 | LSE | |
| 11:37:56 | 292.4 | 19970 | AT | 292.75 | 292.9 | Sell | 70,964,130 | 35378 | LSE | |
| 11:37:56 | 292.4 | 30030 | AT | 292.75 | 292.9 | Sell | 70,944,160 | 35377 | LSE | |
| 11:36:49 | 298.197 | 1961000 | O | 292.75 | 292.9 | Buy | 70,914,130 | 35376 | LSE | |
| 11:35:32 | 292.4 | 6332 | O | 292.75 | 292.9 | Sell | 68,953,130 | 35375 | LSE | |
| 11:35:31 | 292.4 | 4135 | O | 292.75 | 292.9 | Sell | 68,946,798 | 35374 | LSE | |
| 11:35:31 | 292.4 | 402 | O | 292.75 | 292.9 | Sell | 68,942,663 | 35373 | LSE | |
| 11:35:29 | 292.4 | 7010 | AT | 292.75 | 292.9 | Sell | 68,942,261 | 35372 | LSE | |
| 11:35:29 | 292.4 | 1800 | AT | 292.75 | 292.9 | Sell | 68,935,251 | 35371 | LSE | |
| 11:35:29 | 292.4 | 300 | AT | 292.75 | 292.9 | Sell | 68,933,451 | 35370 | LSE | |
| 11:35:29 | 292.4 | 90090 | AT | 292.75 | 292.9 | Sell | 68,933,151 | 35369 | LSE | |
| 11:35:29 | 292.4 | 800 | AT | 292.75 | 292.9 | Sell | 68,843,061 | 35368 | LSE | |
| 11:35:29 | 292.4 | 2400 | O | 292.75 | 292.9 | Sell | 68,842,261 | 35367 | LSE | |
| 11:35:07 | 292.4 | 2064 | O | 292.75 | 292.9 | Sell | 68,839,861 | 35366 | LSE | |
| 11:35:07 | 292.4 | 2641 | O | 292.75 | 292.9 | Sell | 68,837,797 | 35365 | LSE | |
| 11:35:07 | 292.4 | 13531 | O | 292.75 | 292.9 | Sell | 68,835,156 | 35364 | LSE | |
| 11:35:06 | 292.4 | 347 | AT | 292.75 | 292.9 | Sell | 68,821,625 | 35363 | LSE | |
| 11:35:06 | 292.4 | 2500 | AT | 292.75 | 292.9 | Sell | 68,821,278 | 35362 | LSE | |
| 11:35:06 | 292.4 | 21510 | AT | 292.75 | 292.9 | Sell | 68,818,778 | 35361 | LSE | |
| 11:35:06 | 292.4 | 13032888 | UT | 292.75 | 292.9 | Sell | 68,797,268 | 35360 | LSE | |
| 11:30:00 | 292.95 | 2871 | AT | 292.75 | 292.9 | Buy | 55,764,380 | 35359 | LSE | |
| 11:29:59 | 292.724 | 1698 | O | 292.75 | 292.9 | Sell | 55,761,509 | 35358 | LSE | |
| 11:29:59 | 292.8 | 258 | AT | 292.65 | 292.8 | Buy | 55,759,811 | 35357 | LSE | |
| 11:29:59 | 292.75 | 910 | AT | 292.65 | 292.75 | Buy | 55,759,553 | 35356 | LSE | |
| 11:29:59 | 292.75 | 1081 | AT | 292.65 | 292.75 | Buy | 55,758,643 | 35355 | LSE | |
| 11:29:57 | 292.725 | 5204 | O | 292.65 | 292.75 | Buy | 55,757,562 | 35354 | LSE | |
| 11:29:57 | 292.675 | 6164 | O | 292.65 | 292.75 | Sell | 55,752,358 | 35353 | LSE | |
| 11:29:57 | 292.675 | 6164 | O | 292.65 | 292.75 | Sell | 55,746,194 | 35352 | LSE | |
| 11:29:57 | 292.675 | 1600 | O | 292.65 | 292.75 | Sell | 55,740,030 | 35351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
