![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:19:10 | 12336.0 | 64 | AT | 12334.0 | 12336.0 | Buy | 395,950 | 5251 | LSE | |
09:19:10 | 12336.0 | 64 | AT | 12334.0 | 12336.0 | Buy | 395,886 | 5250 | LSE | |
09:19:10 | 12336.0 | 46 | AT | 12334.0 | 12336.0 | Buy | 395,822 | 5249 | LSE | |
09:18:35 | 12336.0 | 1 | O | 12332.0 | 12336.0 | Buy | 395,776 | 5248 | LSE | |
09:18:00 | 12334.0 | 5 | AT | 12332.0 | 12334.0 | Buy | 395,775 | 5247 | LSE | |
09:17:59 | 12336.0 | 108 | O | 12332.0 | 12336.0 | Buy | 395,770 | 5246 | LSE | |
09:17:59 | 12334.0 | 49 | AT | 12334.0 | 12336.0 | Sell | 395,662 | 5245 | LSE | |
09:17:59 | 12334.0 | 50 | AT | 12332.0 | 12334.0 | Buy | 395,613 | 5244 | LSE | |
09:17:59 | 12334.0 | 49 | AT | 12334.0 | 12336.0 | Sell | 395,563 | 5243 | LSE | |
09:17:59 | 12334.0 | 49 | AT | 12334.0 | 12336.0 | Sell | 395,514 | 5242 | LSE | |
09:17:59 | 12334.0 | 49 | AT | 12334.0 | 12336.0 | Sell | 395,465 | 5241 | LSE | |
09:17:59 | 12334.0 | 18 | AT | 12334.0 | 12336.0 | Sell | 395,416 | 5240 | LSE | |
09:17:59 | 12334.0 | 47 | AT | 12334.0 | 12336.0 | Sell | 395,398 | 5239 | LSE | |
09:17:59 | 12334.0 | 13 | AT | 12334.0 | 12336.0 | Sell | 395,351 | 5238 | LSE | |
09:17:23 | 12334.0 | 41 | AT | 12332.0 | 12334.0 | Buy | 395,338 | 5237 | LSE | |
09:17:23 | 12334.0 | 41 | AT | 12334.0 | 12336.0 | Sell | 395,297 | 5236 | LSE | |
09:17:22 | 12336.0 | 49 | AT | 12336.0 | 12338.0 | Sell | 395,256 | 5235 | LSE | |
09:17:22 | 12336.0 | 49 | AT | 12336.0 | 12338.0 | Sell | 395,207 | 5234 | LSE | |
09:17:21 | 12336.0 | 45 | AT | 12334.0 | 12336.0 | Buy | 395,158 | 5233 | LSE | |
09:17:21 | 12336.0 | 47 | AT | 12334.0 | 12336.0 | Buy | 395,113 | 5232 | LSE | |
09:17:21 | 12336.0 | 17 | AT | 12336.0 | 12338.0 | Sell | 395,066 | 5231 | LSE | |
09:17:21 | 12336.0 | 23 | AT | 12336.0 | 12338.0 | Sell | 395,049 | 5230 | LSE | |
09:17:21 | 12336.0 | 8 | AT | 12336.0 | 12338.0 | Sell | 395,026 | 5229 | LSE | |
09:17:15 | 12336.0 | 3 | AT | 12336.0 | 12338.0 | Sell | 395,018 | 5228 | LSE | |
09:17:15 | 12338.0 | 42 | AT | 12338.0 | 12340.0 | Sell | 395,015 | 5227 | LSE | |
09:17:15 | 12338.0 | 56 | AT | 12338.0 | 12340.0 | Sell | 394,973 | 5226 | LSE | |
09:17:15 | 12338.0 | 14 | AT | 12338.0 | 12340.0 | Sell | 394,917 | 5225 | LSE | |
09:17:15 | 12338.0 | 14 | AT | 12338.0 | 12342.0 | Sell | 394,903 | 5224 | LSE | |
09:17:15 | 12338.0 | 16 | AT | 12338.0 | 12342.0 | Sell | 394,889 | 5223 | LSE | |
09:17:15 | 12338.0 | 60 | AT | 12338.0 | 12342.0 | Sell | 394,873 | 5222 | LSE | |
09:17:15 | 12338.0 | 41 | AT | 12338.0 | 12342.0 | Sell | 394,813 | 5221 | LSE | |
09:17:15 | 12338.0 | 151 | O | 12338.0 | 12342.0 | Sell | 394,772 | 5220 | LSE | |
09:17:01 | 12338.0 | 20 | O | 12338.0 | 12342.0 | Sell | 394,621 | 5219 | LSE | |
09:17:00 | 12338.0 | 20 | AT | 12338.0 | 12342.0 | Sell | 394,601 | 5218 | LSE | |
09:17:00 | 12338.0 | 14 | AT | 12338.0 | 12342.0 | Sell | 394,581 | 5217 | LSE | |
09:17:00 | 12338.0 | 80 | AT | 12338.0 | 12342.0 | Sell | 394,567 | 5216 | LSE | |
09:16:23 | 12340.0 | 60 | AT | 12338.0 | 12340.0 | Buy | 394,487 | 5215 | LSE | |
09:16:23 | 12340.0 | 97 | AT | 12338.0 | 12340.0 | Buy | 394,427 | 5214 | LSE | |
09:16:10 | 12340.0 | 13 | AT | 12336.0 | 12340.0 | Buy | 394,330 | 5213 | LSE | |
09:16:10 | 12340.0 | 50 | AT | 12336.0 | 12340.0 | Buy | 394,317 | 5212 | LSE | |
09:16:07 | 12338.0 | 1 | AT | 12336.0 | 12338.0 | Buy | 394,267 | 5211 | LSE | |
09:16:07 | 12338.0 | 9 | AT | 12336.0 | 12338.0 | Buy | 394,266 | 5210 | LSE | |
09:16:05 | 12338.0 | 178 | O | 12336.0 | 12338.0 | Buy | 394,257 | 5209 | LSE | |
09:16:05 | 12338.0 | 27 | AT | 12338.0 | 12340.0 | Sell | 394,079 | 5208 | LSE | |
09:16:05 | 12338.0 | 28 | AT | 12338.0 | 12340.0 | Sell | 394,052 | 5207 | LSE | |
09:16:02 | 12340.0 | 500 | AT | 12340.0 | 12342.0 | Sell | 394,024 | 5206 | LSE | |
09:16:02 | 12340.0 | 152 | O | 12338.0 | 12342.0 | 393,524 | 5205 | LSE | ||
09:15:53 | 12338.92 | 93 | O | 12338.0 | 12342.0 | Sell | 393,372 | 5204 | LSE | |
09:15:46 | 12338.0 | 13 | AT | 12338.0 | 12340.0 | Sell | 393,279 | 5203 | LSE | |
09:15:27 | 12338.0 | 16 | AT | 12338.0 | 12340.0 | Sell | 393,266 | 5202 | LSE | |
09:15:27 | 12338.0 | 58 | AT | 12338.0 | 12340.0 | Sell | 393,250 | 5201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.