![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
03:06:58 | 12352.0 | 16 | AT | 12352.0 | 12358.0 | Sell | 205,939 | 351 | LSE | |
03:06:58 | 12352.0 | 33 | AT | 12352.0 | 12358.0 | Sell | 205,923 | 350 | LSE | |
03:06:58 | 12352.0 | 52 | AT | 12352.0 | 12358.0 | Sell | 205,890 | 349 | LSE | |
03:06:58 | 12358.0 | 50 | AT | 12352.0 | 12358.0 | Buy | 205,838 | 348 | LSE | |
03:06:58 | 12354.0 | 20 | AT | 12354.0 | 12358.0 | Sell | 205,788 | 347 | LSE | |
03:06:58 | 12354.0 | 31 | AT | 12354.0 | 12358.0 | Sell | 205,768 | 346 | LSE | |
03:06:58 | 12356.0 | 17 | AT | 12356.0 | 12360.0 | Sell | 205,737 | 345 | LSE | |
03:06:56 | 12358.0 | 27 | O | 12356.0 | 12364.0 | Sell | 205,720 | 344 | LSE | |
03:06:37 | 12362.0 | 13 | AT | 12362.0 | 12370.0 | Sell | 205,693 | 343 | LSE | |
03:06:37 | 12362.0 | 77 | AT | 12362.0 | 12370.0 | Sell | 205,680 | 342 | LSE | |
03:06:37 | 12362.0 | 10 | AT | 12362.0 | 12370.0 | Sell | 205,603 | 341 | LSE | |
03:06:37 | 12362.0 | 18 | AT | 12362.0 | 12370.0 | Sell | 205,593 | 340 | LSE | |
03:06:35 | 12370.0 | 300 | O | 12362.0 | 12372.0 | Buy | 205,575 | 339 | LSE | |
03:06:29 | 12374.0 | 300 | O | 12366.0 | 12374.0 | Buy | 205,275 | 338 | LSE | |
03:06:19 | 12370.0 | 83 | AT | 12362.0 | 12370.0 | Buy | 204,975 | 337 | LSE | |
03:06:19 | 12370.0 | 107 | AT | 12362.0 | 12370.0 | Buy | 204,892 | 336 | LSE | |
03:06:08 | 12372.0 | 13 | AT | 12372.0 | 12378.0 | Sell | 204,785 | 335 | LSE | |
03:06:00 | 12376.0 | 35 | AT | 12376.0 | 12382.0 | Sell | 204,772 | 334 | LSE | |
03:05:55 | 12376.0 | 46 | AT | 12372.0 | 12376.0 | Buy | 204,737 | 333 | LSE | |
03:05:55 | 12376.0 | 14 | AT | 12372.0 | 12376.0 | Buy | 204,691 | 332 | LSE | |
03:05:54 | 12374.0 | 91 | AT | 12364.0 | 12374.0 | Buy | 204,677 | 331 | LSE | |
03:05:54 | 12374.0 | 10 | AT | 12364.0 | 12374.0 | Buy | 204,586 | 330 | LSE | |
03:05:54 | 12374.0 | 15 | AT | 12364.0 | 12374.0 | Buy | 204,576 | 329 | LSE | |
03:05:54 | 12374.0 | 31 | AT | 12364.0 | 12374.0 | Buy | 204,561 | 328 | LSE | |
03:05:54 | 12374.0 | 24 | AT | 12364.0 | 12374.0 | Buy | 204,530 | 327 | LSE | |
03:05:54 | 12374.0 | 15 | AT | 12364.0 | 12374.0 | Buy | 204,506 | 326 | LSE | |
03:05:51 | 12370.0 | 25 | AT | 12362.0 | 12370.0 | Buy | 204,491 | 325 | LSE | |
03:05:51 | 12370.0 | 101 | AT | 12366.0 | 12370.0 | Buy | 204,466 | 324 | LSE | |
03:05:51 | 12368.0 | 6 | AT | 12368.0 | 12376.0 | Sell | 204,365 | 323 | LSE | |
03:05:51 | 12368.0 | 33 | AT | 12368.0 | 12376.0 | Sell | 204,359 | 322 | LSE | |
03:05:51 | 12368.0 | 86 | AT | 12368.0 | 12376.0 | Sell | 204,326 | 321 | LSE | |
03:05:51 | 12372.0 | 31 | AT | 12372.0 | 12382.0 | Sell | 204,240 | 320 | LSE | |
03:05:51 | 12372.0 | 54 | AT | 12372.0 | 12382.0 | Sell | 204,209 | 319 | LSE | |
03:05:51 | 12374.0 | 3 | AT | 12374.0 | 12382.0 | Sell | 204,155 | 318 | LSE | |
03:05:51 | 12374.0 | 9 | AT | 12374.0 | 12382.0 | Sell | 204,152 | 317 | LSE | |
03:05:51 | 12374.0 | 71 | AT | 12374.0 | 12382.0 | Sell | 204,143 | 316 | LSE | |
03:05:51 | 12374.0 | 71 | AT | 12374.0 | 12382.0 | Sell | 204,072 | 315 | LSE | |
03:05:49 | 12376.0 | 24 | O | 12374.0 | 12382.0 | Sell | 204,001 | 314 | LSE | |
03:05:48 | 12376.0 | 52 | AT | 12376.0 | 12382.0 | Sell | 203,977 | 313 | LSE | |
03:05:48 | 12376.0 | 8 | AT | 12374.0 | 12382.0 | Sell | 203,925 | 312 | LSE | |
03:05:48 | 12376.0 | 16 | AT | 12376.0 | 12382.0 | Sell | 203,917 | 311 | LSE | |
03:05:48 | 12376.0 | 8 | AT | 12376.0 | 12382.0 | Sell | 203,901 | 310 | LSE | |
03:05:48 | 12376.0 | 100 | AT | 12376.0 | 12382.0 | Sell | 203,893 | 309 | LSE | |
03:05:48 | 12382.0 | 81 | AT | 12376.0 | 12382.0 | Buy | 203,793 | 308 | LSE | |
03:05:48 | 12382.0 | 41 | AT | 12376.0 | 12382.0 | Buy | 203,712 | 307 | LSE | |
03:05:46 | 12376.0 | 43 | AT | 12376.0 | 12382.0 | Sell | 203,671 | 306 | LSE | |
03:05:46 | 12376.0 | 80 | AT | 12376.0 | 12382.0 | Sell | 203,628 | 305 | LSE | |
03:05:45 | 12380.0 | 8 | AT | 12374.0 | 12380.0 | Buy | 203,548 | 304 | LSE | |
03:05:45 | 12380.0 | 6 | AT | 12374.0 | 12380.0 | Buy | 203,540 | 303 | LSE | |
03:05:45 | 12378.0 | 8 | AT | 12374.0 | 12378.0 | Buy | 203,534 | 302 | LSE | |
03:05:45 | 12378.0 | 8 | AT | 12374.0 | 12378.0 | Buy | 203,526 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.