![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
08:29:01 | 12168.0 | 47 | AT | 12168.0 | 12172.0 | Sell | 370,423 | 7351 | LSE | |
08:28:23 | 12170.0 | 50 | AT | 12170.0 | 12174.0 | Sell | 370,376 | 7350 | LSE | |
08:28:23 | 12170.0 | 59 | AT | 12170.0 | 12174.0 | Sell | 370,326 | 7349 | LSE | |
08:28:05 | 12175.614 | 38 | O | 12170.0 | 12174.0 | Buy | 370,267 | 7348 | LSE | |
08:28:02 | 12172.0 | 10 | AT | 12172.0 | 12174.0 | Sell | 370,229 | 7347 | LSE | |
08:28:02 | 12174.0 | 500 | AT | 12174.0 | 12178.0 | Sell | 370,219 | 7346 | LSE | |
08:28:00 | 12175.005 | 125 | O | 12174.0 | 12178.0 | Sell | 369,719 | 7345 | LSE | |
08:27:35 | 12176.0 | 40 | AT | 12174.0 | 12176.0 | Buy | 369,594 | 7344 | LSE | |
08:27:11 | 12174.92 | 15 | O | 12174.0 | 12176.0 | Sell | 369,554 | 7343 | LSE | |
08:27:02 | 12174.0 | 22 | AT | 12170.0 | 12174.0 | Buy | 369,539 | 7342 | LSE | |
08:26:59 | 12172.0 | 60 | AT | 12170.0 | 12172.0 | Buy | 369,517 | 7341 | LSE | |
08:26:59 | 12172.0 | 11 | AT | 12170.0 | 12172.0 | Buy | 369,457 | 7340 | LSE | |
08:26:41 | 12168.754 | 9 | O | 12166.0 | 12172.0 | Sell | 369,446 | 7339 | LSE | |
08:26:04 | 12170.0 | 59 | AT | 12170.0 | 12176.0 | Sell | 369,437 | 7338 | LSE | |
08:25:54 | 12171.08 | 1 | O | 12170.0 | 12176.0 | Sell | 369,378 | 7337 | LSE | |
08:25:52 | 12172.0 | 40 | AT | 12168.0 | 12172.0 | Buy | 369,377 | 7336 | LSE | |
08:25:36 | 12168.0 | 11 | AT | 12168.0 | 12172.0 | Sell | 369,337 | 7335 | LSE | |
08:25:36 | 12168.0 | 16 | AT | 12168.0 | 12172.0 | Sell | 369,326 | 7334 | LSE | |
08:25:35 | 12170.0 | 13 | AT | 12170.0 | 12174.0 | Sell | 369,310 | 7333 | LSE | |
08:25:24 | 12172.0 | 33 | AT | 12170.0 | 12172.0 | Buy | 369,297 | 7332 | LSE | |
08:25:15 | 12170.0 | 14 | AT | 12170.0 | 12174.0 | Sell | 369,264 | 7331 | LSE | |
08:25:15 | 12170.0 | 40 | AT | 12170.0 | 12174.0 | Sell | 369,250 | 7330 | LSE | |
08:25:05 | 12174.0 | 35 | AT | 12174.0 | 12178.0 | Sell | 369,210 | 7329 | LSE | |
08:25:05 | 12174.0 | 15 | AT | 12174.0 | 12178.0 | Sell | 369,175 | 7328 | LSE | |
08:25:05 | 12174.0 | 15 | AT | 12174.0 | 12178.0 | Sell | 369,160 | 7327 | LSE | |
08:25:02 | 12174.0 | 15 | AT | 12170.0 | 12174.0 | Buy | 369,145 | 7326 | LSE | |
08:25:02 | 12174.0 | 48 | AT | 12170.0 | 12174.0 | Buy | 369,130 | 7325 | LSE | |
08:25:02 | 12172.0 | 15 | AT | 12172.0 | 12176.0 | Sell | 369,082 | 7324 | LSE | |
08:25:01 | 12170.0 | 61 | AT | 12166.0 | 12170.0 | Buy | 369,067 | 7323 | LSE | |
08:25:01 | 12166.0 | 38 | AT | 12164.0 | 12166.0 | Buy | 369,006 | 7322 | LSE | |
08:25:01 | 12166.0 | 74 | AT | 12164.0 | 12166.0 | Buy | 368,968 | 7321 | LSE | |
08:24:53 | 12164.502 | 25 | O | 12164.0 | 12166.0 | Sell | 368,894 | 7320 | LSE | |
08:24:39 | 12166.0 | 16 | AT | 12164.0 | 12166.0 | Buy | 368,869 | 7319 | LSE | |
08:24:37 | 12164.0 | 152 | AT | 12162.0 | 12164.0 | Buy | 368,853 | 7318 | LSE | |
08:24:37 | 12164.0 | 2 | AT | 12162.0 | 12164.0 | Buy | 368,701 | 7317 | LSE | |
08:24:37 | 12164.0 | 24 | AT | 12162.0 | 12164.0 | Buy | 368,699 | 7316 | LSE | |
08:24:37 | 12164.0 | 48 | AT | 12162.0 | 12164.0 | Buy | 368,675 | 7315 | LSE | |
08:24:14 | 12164.0 | 8 | AT | 12160.0 | 12164.0 | Buy | 368,627 | 7314 | LSE | |
08:24:14 | 12160.0 | 14 | AT | 12158.0 | 12160.0 | Buy | 368,619 | 7313 | LSE | |
08:24:14 | 12160.0 | 18 | AT | 12158.0 | 12160.0 | Buy | 368,605 | 7312 | LSE | |
08:24:14 | 12160.0 | 104 | AT | 12156.0 | 12160.0 | Buy | 368,587 | 7311 | LSE | |
08:24:14 | 12160.0 | 71 | AT | 12156.0 | 12160.0 | Buy | 368,483 | 7310 | LSE | |
08:24:14 | 12160.0 | 60 | AT | 12156.0 | 12160.0 | Buy | 368,412 | 7309 | LSE | |
08:24:07 | 12158.0 | 61 | AT | 12156.0 | 12158.0 | Buy | 368,352 | 7308 | LSE | |
08:24:07 | 12158.0 | 40 | AT | 12156.0 | 12158.0 | Buy | 368,291 | 7307 | LSE | |
08:24:07 | 12158.0 | 98 | AT | 12156.0 | 12158.0 | Buy | 368,251 | 7306 | LSE | |
08:24:02 | 12158.0 | 98 | AT | 12156.0 | 12158.0 | Buy | 368,153 | 7305 | LSE | |
08:24:01 | 12158.0 | 20 | AT | 12156.0 | 12160.0 | 368,055 | 7304 | LSE | ||
08:24:01 | 12158.0 | 139 | AT | 12156.0 | 12158.0 | Buy | 368,035 | 7303 | LSE | |
08:24:01 | 12158.0 | 78 | AT | 12156.0 | 12158.0 | Buy | 367,896 | 7302 | LSE | |
08:24:01 | 12158.0 | 20 | AT | 12156.0 | 12158.0 | Buy | 367,818 | 7301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.