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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:30:12 | 304.15 | 580 | AT | 304.1 | 304.15 | Buy | 7,762,574 | 4251 | LSE | |
| 04:30:05 | 304.1 | 67 | AT | 304.05 | 304.1 | Buy | 7,761,994 | 4250 | LSE | |
| 04:30:01 | 304.15 | 5 | O | 304.0 | 304.15 | Buy | 7,761,927 | 4249 | LSE | |
| 04:29:56 | 304.1 | 1337 | O | 304.1 | 304.2 | Sell | 7,761,922 | 4248 | LSE | |
| 04:29:54 | 304.075 | 1000 | O | 304.1 | 304.2 | Sell | 7,760,585 | 4247 | LSE | |
| 04:29:54 | 304.15 | 2673 | AT | 304.05 | 304.15 | Buy | 7,759,585 | 4246 | LSE | |
| 04:29:49 | 304.083 | 3597 | O | 304.0 | 304.15 | Buy | 7,756,912 | 4245 | LSE | |
| 04:29:32 | 304.16 | 4600 | O | 304.05 | 304.25 | Buy | 7,753,315 | 4244 | LSE | |
| 04:29:16 | 304.2 | 678 | AT | 304.15 | 304.2 | Buy | 7,748,715 | 4243 | LSE | |
| 04:29:16 | 304.2 | 2759 | AT | 304.15 | 304.2 | Buy | 7,748,037 | 4242 | LSE | |
| 04:29:13 | 304.2 | 36 | O | 304.1 | 304.2 | Buy | 7,745,278 | 4241 | LSE | |
| 04:29:10 | 304.14 | 4600 | O | 304.1 | 304.2 | Sell | 7,745,242 | 4240 | LSE | |
| 04:28:52 | 304.05 | 2 | O | 304.05 | 304.2 | Sell | 7,740,642 | 4239 | LSE | |
| 04:28:47 | 304.2 | 2 | O | 304.05 | 304.2 | Buy | 7,740,640 | 4238 | LSE | |
| 04:28:40 | 304.1 | 1919 | AT | 304.1 | 304.2 | Sell | 7,740,638 | 4237 | LSE | |
| 04:28:40 | 304.2 | 196 | O | 304.1 | 304.2 | Buy | 7,738,719 | 4236 | LSE | |
| 04:28:14 | 304.25 | 4 | AT | 304.2 | 304.25 | Buy | 7,738,523 | 4235 | LSE | |
| 04:28:12 | 304.205 | 549 | O | 304.1 | 304.25 | Buy | 7,738,519 | 4234 | LSE | |
| 04:28:09 | 304.105 | 3268 | O | 304.15 | 304.3 | Sell | 7,737,970 | 4233 | LSE | |
| 04:28:06 | 304.15 | 573 | AT | 304.1 | 304.15 | Buy | 7,734,702 | 4232 | LSE | |
| 04:28:06 | 304.15 | 651 | AT | 304.1 | 304.15 | Buy | 7,734,129 | 4231 | LSE | |
| 04:28:06 | 304.15 | 566 | AT | 304.1 | 304.15 | Buy | 7,733,478 | 4230 | LSE | |
| 04:28:06 | 304.15 | 1796 | AT | 304.1 | 304.15 | Buy | 7,732,912 | 4229 | LSE | |
| 04:28:06 | 304.15 | 722 | AT | 304.1 | 304.15 | Buy | 7,731,116 | 4228 | LSE | |
| 04:28:06 | 304.15 | 14 | AT | 304.1 | 304.15 | Buy | 7,730,394 | 4227 | LSE | |
| 04:28:05 | 304.1 | 2000 | AT | 304.1 | 304.15 | Sell | 7,730,380 | 4226 | LSE | |
| 04:28:05 | 304.1 | 528 | AT | 304.1 | 304.15 | Sell | 7,728,380 | 4225 | LSE | |
| 04:27:59 | 304.15 | 11 | O | 304.05 | 304.15 | Buy | 7,727,852 | 4224 | LSE | |
| 04:27:45 | 304.15 | 555 | AT | 304.15 | 304.2 | Sell | 7,727,841 | 4223 | LSE | |
| 04:27:45 | 304.15 | 3 | AT | 304.05 | 304.15 | Buy | 7,727,286 | 4222 | LSE | |
| 04:27:33 | 304.084 | 10794 | O | 304.0 | 304.15 | Buy | 7,727,283 | 4221 | LSE | |
| 04:27:33 | 304.1 | 28 | AT | 304.05 | 304.1 | Buy | 7,716,489 | 4220 | LSE | |
| 04:27:24 | 303.95 | 1 | O | 303.95 | 304.1 | Sell | 7,716,461 | 4219 | LSE | |
| 04:27:11 | 304.35 | 3000 | O | 304.05 | 304.15 | Buy | 7,716,460 | 4218 | LSE | |
| 04:27:10 | 304.15 | 2500 | AT | 304.15 | 304.2 | Sell | 7,713,460 | 4217 | LSE | |
| 04:27:10 | 304.15 | 1468 | AT | 304.15 | 304.2 | Sell | 7,710,960 | 4216 | LSE | |
| 04:27:10 | 304.15 | 1032 | AT | 304.15 | 304.2 | Sell | 7,709,492 | 4215 | LSE | |
| 04:27:08 | 304.3 | 18340 | AT | 304.2 | 304.35 | Buy | 7,708,460 | 4214 | LSE | |
| 04:27:08 | 304.3 | 4000 | AT | 304.3 | 304.35 | Sell | 7,690,120 | 4213 | LSE | |
| 04:27:08 | 304.3 | 4000 | AT | 304.3 | 304.35 | Sell | 7,686,120 | 4212 | LSE | |
| 04:27:08 | 304.3 | 4000 | AT | 304.3 | 304.35 | Sell | 7,682,120 | 4211 | LSE | |
| 04:27:06 | 304.3 | 759 | AT | 304.3 | 304.35 | Sell | 7,678,120 | 4210 | LSE | |
| 04:27:06 | 304.3 | 2322 | AT | 304.3 | 304.35 | Sell | 7,677,361 | 4209 | LSE | |
| 04:27:06 | 304.3 | 644 | AT | 304.25 | 304.35 | 7,675,039 | 4208 | LSE | ||
| 04:27:06 | 304.3 | 4000 | AT | 304.3 | 304.35 | Sell | 7,674,395 | 4207 | LSE | |
| 04:27:06 | 304.3 | 220 | AT | 304.3 | 304.35 | Sell | 7,670,395 | 4206 | LSE | |
| 04:27:06 | 304.3 | 1340 | AT | 304.3 | 304.35 | Sell | 7,670,175 | 4205 | LSE | |
| 04:27:06 | 304.3 | 2440 | AT | 304.3 | 304.4 | Sell | 7,668,835 | 4204 | LSE | |
| 04:27:06 | 304.4 | 5000 | AT | 304.4 | 304.45 | Sell | 7,666,395 | 4203 | LSE | |
| 04:27:04 | 304.655 | 2000 | O | 304.4 | 304.5 | Buy | 7,661,395 | 4202 | LSE | |
| 04:27:01 | 304.45 | 1340 | AT | 304.45 | 304.55 | Sell | 7,659,395 | 4201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
