![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:27:50 | 12320.0 | 109 | AT | 12314.0 | 12320.0 | Buy | 407,964 | 5551 | LSE | |
09:27:50 | 12320.0 | 76 | AT | 12314.0 | 12320.0 | Buy | 407,855 | 5550 | LSE | |
09:27:50 | 12320.0 | 16 | AT | 12314.0 | 12320.0 | Buy | 407,779 | 5549 | LSE | |
09:27:50 | 12320.0 | 11 | AT | 12314.0 | 12320.0 | Buy | 407,763 | 5548 | LSE | |
09:27:50 | 12320.0 | 5 | AT | 12316.0 | 12320.0 | Buy | 407,752 | 5547 | LSE | |
09:27:50 | 12318.0 | 15 | AT | 12316.0 | 12318.0 | Buy | 407,747 | 5546 | LSE | |
09:27:50 | 12318.0 | 5 | AT | 12316.0 | 12318.0 | Buy | 407,732 | 5545 | LSE | |
09:27:50 | 12318.0 | 20 | AT | 12316.0 | 12318.0 | Buy | 407,727 | 5544 | LSE | |
09:27:50 | 12318.0 | 20 | AT | 12314.0 | 12318.0 | Buy | 407,707 | 5543 | LSE | |
09:27:50 | 12318.0 | 5 | AT | 12314.0 | 12318.0 | Buy | 407,687 | 5542 | LSE | |
09:27:50 | 12318.0 | 10 | AT | 12314.0 | 12318.0 | Buy | 407,682 | 5541 | LSE | |
09:27:50 | 12318.0 | 15 | AT | 12314.0 | 12318.0 | Buy | 407,672 | 5540 | LSE | |
09:27:50 | 12316.0 | 12 | AT | 12316.0 | 12320.0 | Sell | 407,657 | 5539 | LSE | |
09:27:50 | 12318.0 | 62 | AT | 12318.0 | 12322.0 | Sell | 407,645 | 5538 | LSE | |
09:27:50 | 12318.0 | 76 | AT | 12318.0 | 12322.0 | Sell | 407,583 | 5537 | LSE | |
09:27:50 | 12320.0 | 1 | AT | 12320.0 | 12324.0 | Sell | 407,507 | 5536 | LSE | |
09:27:50 | 12324.0 | 5 | AT | 12320.0 | 12324.0 | Buy | 407,506 | 5535 | LSE | |
09:27:50 | 12324.0 | 76 | AT | 12320.0 | 12324.0 | Buy | 407,501 | 5534 | LSE | |
09:27:50 | 12324.0 | 19 | AT | 12320.0 | 12324.0 | Buy | 407,425 | 5533 | LSE | |
09:27:50 | 12324.0 | 9 | AT | 12322.0 | 12324.0 | Buy | 407,406 | 5532 | LSE | |
09:27:50 | 12324.0 | 27 | AT | 12322.0 | 12324.0 | Buy | 407,397 | 5531 | LSE | |
09:27:50 | 12324.0 | 2 | AT | 12322.0 | 12324.0 | Buy | 407,370 | 5530 | LSE | |
09:27:50 | 12324.0 | 2 | AT | 12322.0 | 12324.0 | Buy | 407,368 | 5529 | LSE | |
09:27:50 | 12324.0 | 11 | AT | 12324.0 | 12326.0 | Sell | 407,366 | 5528 | LSE | |
09:27:50 | 12324.0 | 6 | AT | 12324.0 | 12326.0 | Sell | 407,355 | 5527 | LSE | |
09:27:50 | 12326.0 | 4 | AT | 12322.0 | 12326.0 | Buy | 407,349 | 5526 | LSE | |
09:27:50 | 12326.0 | 62 | AT | 12322.0 | 12326.0 | Buy | 407,345 | 5525 | LSE | |
09:27:50 | 12324.0 | 14 | AT | 12320.0 | 12324.0 | Buy | 407,283 | 5524 | LSE | |
09:27:50 | 12324.0 | 17 | AT | 12320.0 | 12324.0 | Buy | 407,269 | 5523 | LSE | |
09:27:50 | 12324.0 | 21 | AT | 12320.0 | 12324.0 | Buy | 407,252 | 5522 | LSE | |
09:27:50 | 12324.0 | 5 | AT | 12320.0 | 12324.0 | Buy | 407,231 | 5521 | LSE | |
09:27:50 | 12324.0 | 4 | AT | 12320.0 | 12324.0 | Buy | 407,226 | 5520 | LSE | |
09:27:50 | 12324.0 | 14 | AT | 12320.0 | 12324.0 | Buy | 407,222 | 5519 | LSE | |
09:27:50 | 12324.0 | 19 | AT | 12320.0 | 12324.0 | Buy | 407,208 | 5518 | LSE | |
09:27:50 | 12324.0 | 34 | AT | 12324.0 | 12326.0 | Sell | 407,189 | 5517 | LSE | |
09:27:50 | 12324.0 | 56 | AT | 12324.0 | 12326.0 | Sell | 407,155 | 5516 | LSE | |
09:27:50 | 12324.0 | 19 | AT | 12320.0 | 12324.0 | Buy | 407,099 | 5515 | LSE | |
09:27:50 | 12324.0 | 62 | AT | 12316.0 | 12324.0 | Buy | 407,080 | 5514 | LSE | |
09:27:50 | 12324.0 | 17 | AT | 12316.0 | 12324.0 | Buy | 407,018 | 5513 | LSE | |
09:27:50 | 12324.0 | 14 | AT | 12316.0 | 12324.0 | Buy | 407,001 | 5512 | LSE | |
09:27:50 | 12324.0 | 76 | AT | 12316.0 | 12324.0 | Buy | 406,987 | 5511 | LSE | |
09:27:50 | 12324.0 | 31 | AT | 12316.0 | 12324.0 | Buy | 406,911 | 5510 | LSE | |
09:27:50 | 12324.0 | 62 | AT | 12316.0 | 12324.0 | Buy | 406,880 | 5509 | LSE | |
09:27:50 | 12322.0 | 195 | AT | 12316.0 | 12322.0 | Buy | 406,818 | 5508 | LSE | |
09:27:50 | 12322.0 | 17 | AT | 12316.0 | 12322.0 | Buy | 406,623 | 5507 | LSE | |
09:27:50 | 12322.0 | 14 | AT | 12316.0 | 12322.0 | Buy | 406,606 | 5506 | LSE | |
09:27:50 | 12322.0 | 227 | AT | 12316.0 | 12322.0 | Buy | 406,592 | 5505 | LSE | |
09:27:50 | 12322.0 | 60 | AT | 12316.0 | 12322.0 | Buy | 406,365 | 5504 | LSE | |
09:27:50 | 12320.0 | 62 | AT | 12316.0 | 12320.0 | Buy | 406,305 | 5503 | LSE | |
09:27:50 | 12318.0 | 14 | AT | 12314.0 | 12318.0 | Buy | 406,243 | 5502 | LSE | |
09:27:50 | 12316.0 | 62 | AT | 12314.0 | 12316.0 | Buy | 406,229 | 5501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.