![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
04:13:08 | 12356.0 | 330 | AT | 12354.0 | 12356.0 | Buy | 257,349 | 1801 | LSE | |
04:12:47 | 12350.0 | 10 | AT | 12350.0 | 12354.0 | Sell | 257,019 | 1800 | LSE | |
04:12:47 | 12350.0 | 13 | AT | 12350.0 | 12354.0 | Sell | 257,009 | 1799 | LSE | |
04:12:47 | 12350.0 | 16 | AT | 12350.0 | 12354.0 | Sell | 256,996 | 1798 | LSE | |
04:12:47 | 12350.0 | 45 | AT | 12350.0 | 12354.0 | Sell | 256,980 | 1797 | LSE | |
04:12:39 | 12354.0 | 11 | AT | 12354.0 | 12358.0 | Sell | 256,935 | 1796 | LSE | |
04:12:35 | 12356.0 | 10 | AT | 12356.0 | 12358.0 | Sell | 256,924 | 1795 | LSE | |
04:12:31 | 12356.0 | 10 | AT | 12356.0 | 12358.0 | Sell | 256,914 | 1794 | LSE | |
04:12:05 | 12356.0 | 10 | AT | 12356.0 | 12358.0 | Sell | 256,904 | 1793 | LSE | |
04:11:57 | 12358.0 | 34 | O | 12354.0 | 12358.0 | Buy | 256,894 | 1792 | LSE | |
04:11:54 | 12354.0 | 52 | AT | 12354.0 | 12358.0 | Sell | 256,860 | 1791 | LSE | |
04:11:54 | 12354.0 | 45 | AT | 12354.0 | 12358.0 | Sell | 256,808 | 1790 | LSE | |
04:11:54 | 12354.0 | 12 | AT | 12354.0 | 12358.0 | Sell | 256,763 | 1789 | LSE | |
04:11:41 | 12356.0 | 10 | AT | 12354.0 | 12356.0 | Buy | 256,751 | 1788 | LSE | |
04:11:38 | 12354.0 | 45 | AT | 12352.0 | 12354.0 | Buy | 256,741 | 1787 | LSE | |
04:11:38 | 12354.0 | 7 | AT | 12354.0 | 12358.0 | Sell | 256,696 | 1786 | LSE | |
04:11:38 | 12354.0 | 17 | AT | 12354.0 | 12358.0 | Sell | 256,689 | 1785 | LSE | |
04:11:38 | 12354.0 | 10 | AT | 12354.0 | 12358.0 | Sell | 256,672 | 1784 | LSE | |
04:11:38 | 12354.0 | 11 | AT | 12354.0 | 12358.0 | Sell | 256,662 | 1783 | LSE | |
04:11:38 | 12354.0 | 11 | AT | 12354.0 | 12358.0 | Sell | 256,651 | 1782 | LSE | |
04:11:38 | 12354.0 | 200 | AT | 12354.0 | 12358.0 | Sell | 256,640 | 1781 | LSE | |
04:11:38 | 12354.0 | 15 | AT | 12354.0 | 12358.0 | Sell | 256,440 | 1780 | LSE | |
04:11:38 | 12354.0 | 52 | AT | 12354.0 | 12358.0 | Sell | 256,425 | 1779 | LSE | |
04:11:38 | 12354.0 | 45 | AT | 12354.0 | 12358.0 | Sell | 256,373 | 1778 | LSE | |
04:11:38 | 12354.0 | 39 | AT | 12354.0 | 12358.0 | Sell | 256,328 | 1777 | LSE | |
04:11:37 | 12358.0 | 40 | AT | 12356.0 | 12358.0 | Buy | 256,289 | 1776 | LSE | |
04:11:37 | 12358.0 | 25 | AT | 12356.0 | 12358.0 | Buy | 256,249 | 1775 | LSE | |
04:11:21 | 12356.298 | 27 | O | 12354.0 | 12358.0 | Buy | 256,224 | 1774 | LSE | |
04:11:08 | 12356.0 | 8 | AT | 12354.0 | 12356.0 | Buy | 256,197 | 1773 | LSE | |
04:11:08 | 12354.0 | 7 | AT | 12352.0 | 12354.0 | Buy | 256,189 | 1772 | LSE | |
04:11:06 | 12352.0 | 40 | AT | 12350.0 | 12352.0 | Buy | 256,182 | 1771 | LSE | |
04:11:03 | 12350.0 | 16 | AT | 12350.0 | 12354.0 | Sell | 256,142 | 1770 | LSE | |
04:11:03 | 12350.0 | 10 | AT | 12350.0 | 12354.0 | Sell | 256,126 | 1769 | LSE | |
04:11:02 | 12352.0 | 8 | AT | 12348.0 | 12352.0 | Buy | 256,116 | 1768 | LSE | |
04:11:02 | 12352.0 | 45 | AT | 12348.0 | 12352.0 | Buy | 256,108 | 1767 | LSE | |
04:11:02 | 12352.0 | 37 | AT | 12348.0 | 12352.0 | Buy | 256,063 | 1766 | LSE | |
04:11:02 | 12352.0 | 54 | AT | 12348.0 | 12352.0 | Buy | 256,026 | 1765 | LSE | |
04:11:02 | 12352.0 | 31 | AT | 12348.0 | 12352.0 | Buy | 255,972 | 1764 | LSE | |
04:10:58 | 12350.0 | 8 | AT | 12348.0 | 12350.0 | Buy | 255,941 | 1763 | LSE | |
04:10:48 | 12346.0 | 25 | AT | 12344.0 | 12346.0 | Buy | 255,933 | 1762 | LSE | |
04:10:45 | 12346.0 | 21 | O | 12344.0 | 12346.0 | Buy | 255,908 | 1761 | LSE | |
04:10:45 | 12346.0 | 10 | AT | 12346.0 | 12348.0 | Sell | 255,887 | 1760 | LSE | |
04:10:45 | 12346.0 | 9 | AT | 12346.0 | 12348.0 | Sell | 255,877 | 1759 | LSE | |
04:10:45 | 12346.0 | 35 | AT | 12346.0 | 12348.0 | Sell | 255,868 | 1758 | LSE | |
04:10:45 | 12348.0 | 17 | AT | 12348.0 | 12350.0 | Sell | 255,833 | 1757 | LSE | |
04:10:45 | 12348.0 | 10 | AT | 12348.0 | 12350.0 | Sell | 255,816 | 1756 | LSE | |
04:10:21 | 12348.0 | 41 | AT | 12348.0 | 12352.0 | Sell | 255,806 | 1755 | LSE | |
04:10:21 | 12348.0 | 9 | AT | 12348.0 | 12352.0 | Sell | 255,765 | 1754 | LSE | |
04:10:21 | 12348.0 | 10 | AT | 12348.0 | 12352.0 | Sell | 255,756 | 1753 | LSE | |
04:10:02 | 12348.0 | 2 | O | 12348.0 | 12352.0 | Sell | 255,746 | 1752 | LSE | |
04:09:57 | 12348.0 | 29 | O | 12348.0 | 12352.0 | Sell | 255,744 | 1751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.