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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:23:25 | 303.8 | 3999 | AT | 303.8 | 303.85 | Sell | 7,465,839 | 4101 | LSE | |
| 04:23:25 | 303.8 | 644 | AT | 303.7 | 303.85 | Buy | 7,461,840 | 4100 | LSE | |
| 04:23:25 | 303.8 | 4000 | AT | 303.8 | 303.85 | Sell | 7,461,196 | 4099 | LSE | |
| 04:23:25 | 303.8 | 2795 | AT | 303.7 | 303.85 | Buy | 7,457,196 | 4098 | LSE | |
| 04:23:25 | 303.8 | 1205 | AT | 303.8 | 303.85 | Sell | 7,454,401 | 4097 | LSE | |
| 04:23:25 | 303.8 | 759 | AT | 303.8 | 303.85 | Sell | 7,453,196 | 4096 | LSE | |
| 04:23:25 | 303.8 | 2036 | AT | 303.8 | 303.85 | Sell | 7,452,437 | 4095 | LSE | |
| 04:23:22 | 303.8 | 1 | O | 303.7 | 303.8 | Buy | 7,450,401 | 4094 | LSE | |
| 04:23:16 | 303.75 | 1241 | AT | 303.75 | 303.85 | Sell | 7,450,400 | 4093 | LSE | |
| 04:23:16 | 303.75 | 875 | AT | 303.75 | 303.85 | Sell | 7,449,159 | 4092 | LSE | |
| 04:23:16 | 303.75 | 917 | AT | 303.75 | 303.85 | Sell | 7,448,284 | 4091 | LSE | |
| 04:23:16 | 303.75 | 972 | AT | 303.75 | 303.85 | Sell | 7,447,367 | 4090 | LSE | |
| 04:22:58 | 303.8 | 167 | O | 303.75 | 303.9 | Sell | 7,446,395 | 4089 | LSE | |
| 04:22:55 | 303.95 | 32 | O | 303.75 | 303.9 | Buy | 7,446,228 | 4088 | LSE | |
| 04:22:55 | 303.95 | 163 | O | 303.75 | 303.9 | Buy | 7,446,196 | 4087 | LSE | |
| 04:22:50 | 303.833 | 1363 | O | 303.75 | 303.85 | Buy | 7,446,033 | 4086 | LSE | |
| 04:22:49 | 303.8 | 654 | AT | 303.8 | 303.9 | Sell | 7,444,670 | 4085 | LSE | |
| 04:22:45 | 303.8 | 192 | AT | 303.7 | 303.8 | Buy | 7,444,016 | 4084 | LSE | |
| 04:22:45 | 303.8 | 1844 | AT | 303.7 | 303.8 | Buy | 7,443,824 | 4083 | LSE | |
| 04:22:40 | 303.8 | 2 | O | 303.65 | 303.8 | Buy | 7,441,980 | 4082 | LSE | |
| 04:22:37 | 303.8 | 1658 | O | 303.65 | 303.8 | Buy | 7,441,978 | 4081 | LSE | |
| 04:22:36 | 303.8 | 1741 | O | 303.65 | 303.8 | Buy | 7,440,320 | 4080 | LSE | |
| 04:22:35 | 303.8 | 8 | O | 303.65 | 303.8 | Buy | 7,438,579 | 4079 | LSE | |
| 04:22:34 | 303.733 | 4632 | O | 303.65 | 303.8 | Buy | 7,438,571 | 4078 | LSE | |
| 04:22:24 | 303.625 | 3295 | O | 303.65 | 303.75 | Sell | 7,433,939 | 4077 | LSE | |
| 04:22:22 | 303.6 | 3 | AT | 303.55 | 303.6 | Buy | 7,430,644 | 4076 | LSE | |
| 04:22:14 | 303.5 | 3 | O | 303.5 | 303.6 | Sell | 7,430,641 | 4075 | LSE | |
| 04:22:06 | 303.6 | 1 | O | 303.45 | 303.6 | Buy | 7,430,638 | 4074 | LSE | |
| 04:21:58 | 303.5 | 15 | O | 303.5 | 303.6 | Sell | 7,430,637 | 4073 | LSE | |
| 04:21:57 | 303.483 | 5000 | O | 303.4 | 303.55 | Buy | 7,430,622 | 4072 | LSE | |
| 04:21:56 | 303.51 | 75 | O | 303.4 | 303.55 | Buy | 7,425,622 | 4071 | LSE | |
| 04:21:55 | 303.5 | 2000 | O | 303.4 | 303.55 | Buy | 7,425,547 | 4070 | LSE | |
| 04:21:51 | 303.5 | 38 | O | 303.45 | 303.55 | 7,423,547 | 4069 | LSE | ||
| 04:21:50 | 303.483 | 1153 | O | 303.4 | 303.55 | Buy | 7,423,509 | 4068 | LSE | |
| 04:21:40 | 303.4 | 883 | AT | 303.35 | 303.4 | Buy | 7,422,356 | 4067 | LSE | |
| 04:21:40 | 303.4 | 3 | AT | 303.35 | 303.4 | Buy | 7,421,473 | 4066 | LSE | |
| 04:21:38 | 303.355 | 654 | O | 303.3 | 303.4 | Buy | 7,421,470 | 4065 | LSE | |
| 04:21:31 | 303.3 | 159 | O | 303.3 | 303.35 | Sell | 7,420,816 | 4064 | LSE | |
| 04:21:30 | 303.35 | 835 | AT | 303.35 | 303.4 | Sell | 7,420,657 | 4063 | LSE | |
| 04:21:30 | 303.35 | 1084 | AT | 303.35 | 303.4 | Sell | 7,419,822 | 4062 | LSE | |
| 04:21:29 | 303.4 | 3013 | AT | 303.4 | 303.45 | Sell | 7,418,738 | 4061 | LSE | |
| 04:21:24 | 303.45 | 10 | O | 303.4 | 303.5 | 7,415,725 | 4060 | LSE | ||
| 04:21:20 | 303.45 | 1 | O | 303.4 | 303.45 | Buy | 7,415,715 | 4059 | LSE | |
| 04:21:18 | 303.45 | 346 | AT | 303.4 | 303.45 | Buy | 7,415,714 | 4058 | LSE | |
| 04:21:18 | 303.45 | 100 | O | 303.4 | 303.45 | Buy | 7,415,368 | 4057 | LSE | |
| 04:21:17 | 303.325 | 556 | O | 303.35 | 303.45 | Sell | 7,415,268 | 4056 | LSE | |
| 04:21:07 | 303.4 | 9 | O | 303.25 | 303.4 | Buy | 7,414,712 | 4055 | LSE | |
| 04:21:03 | 303.25 | 40 | O | 303.25 | 303.4 | Sell | 7,414,703 | 4054 | LSE | |
| 04:20:54 | 303.35 | 3 | AT | 303.3 | 303.35 | Buy | 7,414,663 | 4053 | LSE | |
| 04:20:53 | 303.3 | 5 | AT | 303.25 | 303.3 | Buy | 7,414,660 | 4052 | LSE | |
| 04:20:51 | 303.15 | 392 | O | 303.2 | 303.3 | Sell | 7,414,655 | 4051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
