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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:32:49 | 307.2 | 708 | O | 305.85 | 306.0 | Buy | 3,427,367 | 1901 | LSE | |
| 03:32:48 | 307.2 | 2589 | O | 305.85 | 306.0 | Buy | 3,426,659 | 1900 | LSE | |
| 03:32:44 | 307.2 | 168 | O | 305.9 | 306.0 | Buy | 3,424,070 | 1899 | LSE | |
| 03:32:42 | 305.905 | 1008 | O | 305.85 | 306.0 | Sell | 3,423,902 | 1898 | LSE | |
| 03:32:40 | 307.2 | 1018 | O | 305.9 | 306.0 | Buy | 3,422,894 | 1897 | LSE | |
| 03:32:40 | 307.2 | 116 | O | 305.9 | 306.0 | Buy | 3,421,876 | 1896 | LSE | |
| 03:32:39 | 307.2 | 169 | O | 305.9 | 306.0 | Buy | 3,421,760 | 1895 | LSE | |
| 03:32:39 | 307.2 | 1027 | O | 305.9 | 306.0 | Buy | 3,421,591 | 1894 | LSE | |
| 03:32:39 | 307.2 | 427 | O | 305.9 | 306.0 | Buy | 3,420,564 | 1893 | LSE | |
| 03:32:37 | 306.0 | 1809 | AT | 305.9 | 306.0 | Buy | 3,420,137 | 1892 | LSE | |
| 03:32:37 | 306.0 | 1141 | AT | 305.9 | 306.0 | Buy | 3,418,328 | 1891 | LSE | |
| 03:32:37 | 306.0 | 1199 | AT | 305.9 | 306.0 | Buy | 3,417,187 | 1890 | LSE | |
| 03:32:29 | 305.9 | 4773 | AT | 305.85 | 305.9 | Buy | 3,415,988 | 1889 | LSE | |
| 03:32:29 | 305.9 | 2 | O | 305.85 | 305.95 | 3,411,215 | 1888 | LSE | ||
| 03:32:28 | 305.9 | 559 | AT | 305.85 | 305.9 | Buy | 3,411,213 | 1887 | LSE | |
| 03:32:28 | 305.9 | 2041 | AT | 305.85 | 305.9 | Buy | 3,410,654 | 1886 | LSE | |
| 03:32:28 | 305.85 | 141 | AT | 305.85 | 305.95 | Sell | 3,408,613 | 1885 | LSE | |
| 03:32:28 | 305.85 | 6087 | AT | 305.85 | 305.95 | Sell | 3,408,472 | 1884 | LSE | |
| 03:32:27 | 305.9 | 642 | AT | 305.9 | 305.95 | Sell | 3,402,385 | 1883 | LSE | |
| 03:32:27 | 305.9 | 503 | AT | 305.9 | 305.95 | Sell | 3,401,743 | 1882 | LSE | |
| 03:32:27 | 305.9 | 111 | AT | 305.9 | 305.95 | Sell | 3,401,240 | 1881 | LSE | |
| 03:32:27 | 305.9 | 648 | AT | 305.9 | 305.95 | Sell | 3,401,129 | 1880 | LSE | |
| 03:32:27 | 305.95 | 659 | AT | 305.95 | 306.0 | Sell | 3,400,481 | 1879 | LSE | |
| 03:32:27 | 305.95 | 592 | AT | 305.95 | 306.0 | Sell | 3,399,822 | 1878 | LSE | |
| 03:32:27 | 306.0 | 387 | AT | 306.0 | 306.05 | Sell | 3,399,230 | 1877 | LSE | |
| 03:32:27 | 306.0 | 185 | AT | 306.0 | 306.05 | Sell | 3,398,843 | 1876 | LSE | |
| 03:32:27 | 306.0 | 589 | AT | 306.0 | 306.05 | Sell | 3,398,658 | 1875 | LSE | |
| 03:32:27 | 306.0 | 644 | AT | 306.0 | 306.05 | Sell | 3,398,069 | 1874 | LSE | |
| 03:32:27 | 306.0 | 1676 | AT | 306.0 | 306.05 | Sell | 3,397,425 | 1873 | LSE | |
| 03:32:27 | 306.0 | 268 | AT | 306.0 | 306.1 | Sell | 3,395,749 | 1872 | LSE | |
| 03:32:27 | 306.0 | 506 | AT | 306.0 | 306.1 | Sell | 3,395,481 | 1871 | LSE | |
| 03:32:27 | 306.0 | 3267 | AT | 306.0 | 306.1 | Sell | 3,394,975 | 1870 | LSE | |
| 03:32:27 | 306.0 | 1300 | AT | 306.0 | 306.1 | Sell | 3,391,708 | 1869 | LSE | |
| 03:32:27 | 306.05 | 1000 | AT | 306.05 | 306.1 | Sell | 3,390,408 | 1868 | LSE | |
| 03:32:27 | 306.1 | 1100 | AT | 306.1 | 306.15 | Sell | 3,389,408 | 1867 | LSE | |
| 03:32:27 | 306.1 | 1000 | AT | 306.1 | 306.15 | Sell | 3,388,308 | 1866 | LSE | |
| 03:32:27 | 306.1 | 607 | AT | 306.0 | 306.1 | Buy | 3,387,308 | 1865 | LSE | |
| 03:32:27 | 306.1 | 1616 | AT | 306.0 | 306.1 | Buy | 3,386,701 | 1864 | LSE | |
| 03:32:19 | 306.15 | 1939 | AT | 306.15 | 306.2 | Sell | 3,385,085 | 1863 | LSE | |
| 03:32:12 | 306.15 | 3320 | AT | 306.15 | 306.25 | Sell | 3,383,146 | 1862 | LSE | |
| 03:32:12 | 306.15 | 2554 | AT | 306.15 | 306.25 | Sell | 3,379,826 | 1861 | LSE | |
| 03:32:10 | 306.3 | 35 | O | 306.2 | 306.3 | Buy | 3,377,272 | 1860 | LSE | |
| 03:32:08 | 306.35 | 2 | O | 306.15 | 306.3 | Buy | 3,377,237 | 1859 | LSE | |
| 03:32:07 | 306.2 | 170 | AT | 306.2 | 306.35 | Sell | 3,377,235 | 1858 | LSE | |
| 03:32:07 | 306.2 | 1595 | AT | 306.2 | 306.35 | Sell | 3,377,065 | 1857 | LSE | |
| 03:32:07 | 306.2 | 582 | AT | 306.2 | 306.35 | Sell | 3,375,470 | 1856 | LSE | |
| 03:32:07 | 306.2 | 632 | AT | 306.2 | 306.35 | Sell | 3,374,888 | 1855 | LSE | |
| 03:32:07 | 306.2 | 279 | AT | 306.2 | 306.35 | Sell | 3,374,256 | 1854 | LSE | |
| 03:32:07 | 306.2 | 399 | AT | 306.2 | 306.35 | Sell | 3,373,977 | 1853 | LSE | |
| 03:32:07 | 306.2 | 2000 | AT | 306.2 | 306.35 | Sell | 3,373,578 | 1852 | LSE | |
| 03:32:07 | 306.2 | 1600 | AT | 306.2 | 306.35 | Sell | 3,371,578 | 1851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
