![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
08:55:10 | 12178.0 | 83 | AT | 12176.0 | 12178.0 | Buy | 379,487 | 7601 | LSE | |
08:55:07 | 12176.0 | 15 | AT | 12176.0 | 12180.0 | Sell | 379,404 | 7600 | LSE | |
08:55:07 | 12176.0 | 11 | AT | 12176.0 | 12180.0 | Sell | 379,389 | 7599 | LSE | |
08:55:06 | 12178.0 | 64 | AT | 12178.0 | 12182.0 | Sell | 379,378 | 7598 | LSE | |
08:55:06 | 12178.0 | 10 | AT | 12178.0 | 12182.0 | Sell | 379,314 | 7597 | LSE | |
08:55:06 | 12178.0 | 117 | AT | 12178.0 | 12182.0 | Sell | 379,304 | 7596 | LSE | |
08:54:58 | 12182.0 | 10 | AT | 12182.0 | 12186.0 | Sell | 379,187 | 7595 | LSE | |
08:54:58 | 12184.0 | 15 | AT | 12182.0 | 12184.0 | Buy | 379,177 | 7594 | LSE | |
08:54:58 | 12182.0 | 10 | AT | 12182.0 | 12184.0 | Sell | 379,162 | 7593 | LSE | |
08:54:58 | 12184.0 | 91 | AT | 12180.0 | 12184.0 | Buy | 379,152 | 7592 | LSE | |
08:54:58 | 12184.0 | 58 | AT | 12180.0 | 12184.0 | Buy | 379,061 | 7591 | LSE | |
08:54:58 | 12184.0 | 28 | AT | 12180.0 | 12184.0 | Buy | 379,003 | 7590 | LSE | |
08:54:56 | 12180.0 | 10 | AT | 12180.0 | 12182.0 | Sell | 378,975 | 7589 | LSE | |
08:54:56 | 12180.0 | 13 | AT | 12180.0 | 12182.0 | Sell | 378,965 | 7588 | LSE | |
08:54:56 | 12180.0 | 10 | AT | 12180.0 | 12182.0 | Sell | 378,952 | 7587 | LSE | |
08:54:56 | 12180.0 | 69 | AT | 12180.0 | 12182.0 | Sell | 378,942 | 7586 | LSE | |
08:54:56 | 12182.0 | 10 | AT | 12180.0 | 12182.0 | Buy | 378,873 | 7585 | LSE | |
08:54:51 | 12182.0 | 97 | AT | 12180.0 | 12182.0 | Buy | 378,863 | 7584 | LSE | |
08:54:50 | 12182.0 | 36 | AT | 12180.0 | 12182.0 | Buy | 378,766 | 7583 | LSE | |
08:54:50 | 12182.0 | 38 | AT | 12182.0 | 12186.0 | Sell | 378,730 | 7582 | LSE | |
08:54:21 | 12184.0 | 9 | AT | 12184.0 | 12188.0 | Sell | 378,692 | 7581 | LSE | |
08:54:21 | 12184.0 | 43 | AT | 12184.0 | 12188.0 | Sell | 378,683 | 7580 | LSE | |
08:54:21 | 12184.0 | 10 | AT | 12184.0 | 12188.0 | Sell | 378,640 | 7579 | LSE | |
08:54:16 | 12186.0 | 62 | AT | 12186.0 | 12190.0 | Sell | 378,630 | 7578 | LSE | |
08:54:16 | 12186.0 | 9 | AT | 12186.0 | 12190.0 | Sell | 378,568 | 7577 | LSE | |
08:54:10 | 12186.0 | 9 | O | 12186.0 | 12190.0 | Sell | 378,559 | 7576 | LSE | |
08:54:09 | 12186.0 | 15 | AT | 12186.0 | 12190.0 | Sell | 378,550 | 7575 | LSE | |
08:54:09 | 12186.0 | 9 | AT | 12186.0 | 12190.0 | Sell | 378,535 | 7574 | LSE | |
08:54:09 | 12186.0 | 10 | AT | 12186.0 | 12188.0 | Sell | 378,526 | 7573 | LSE | |
08:54:09 | 12186.0 | 31 | AT | 12186.0 | 12188.0 | Sell | 378,516 | 7572 | LSE | |
08:54:09 | 12186.0 | 9 | AT | 12186.0 | 12188.0 | Sell | 378,485 | 7571 | LSE | |
08:53:57 | 12188.0 | 8 | AT | 12188.0 | 12192.0 | Sell | 378,476 | 7570 | LSE | |
08:53:55 | 12190.0 | 34 | AT | 12188.0 | 12190.0 | Buy | 378,468 | 7569 | LSE | |
08:53:31 | 12186.0 | 14 | AT | 12186.0 | 12188.0 | Sell | 378,434 | 7568 | LSE | |
08:53:30 | 12188.0 | 9 | AT | 12188.0 | 12190.0 | Sell | 378,420 | 7567 | LSE | |
08:53:21 | 12192.0 | 1 | AT | 12190.0 | 12192.0 | Buy | 378,411 | 7566 | LSE | |
08:53:21 | 12192.0 | 16 | AT | 12190.0 | 12192.0 | Buy | 378,410 | 7565 | LSE | |
08:53:20 | 12190.0 | 16 | AT | 12188.0 | 12190.0 | Buy | 378,394 | 7564 | LSE | |
08:53:20 | 12190.0 | 46 | AT | 12188.0 | 12190.0 | Buy | 378,378 | 7563 | LSE | |
08:53:20 | 12190.0 | 49 | AT | 12186.0 | 12190.0 | Buy | 378,332 | 7562 | LSE | |
08:53:20 | 12190.0 | 15 | AT | 12186.0 | 12190.0 | Buy | 378,283 | 7561 | LSE | |
08:53:20 | 12190.0 | 24 | AT | 12186.0 | 12190.0 | Buy | 378,268 | 7560 | LSE | |
08:53:20 | 12188.0 | 14 | AT | 12186.0 | 12188.0 | Buy | 378,244 | 7559 | LSE | |
08:53:20 | 12188.0 | 81 | AT | 12186.0 | 12188.0 | Buy | 378,230 | 7558 | LSE | |
08:53:20 | 12188.0 | 36 | AT | 12186.0 | 12188.0 | Buy | 378,149 | 7557 | LSE | |
08:53:20 | 12188.0 | 6 | AT | 12186.0 | 12188.0 | Buy | 378,113 | 7556 | LSE | |
08:53:20 | 12188.0 | 9 | AT | 12188.0 | 12190.0 | Sell | 378,107 | 7555 | LSE | |
08:53:20 | 12190.0 | 26 | AT | 12186.0 | 12190.0 | Buy | 378,098 | 7554 | LSE | |
08:53:20 | 12190.0 | 10 | AT | 12186.0 | 12190.0 | Buy | 378,072 | 7553 | LSE | |
08:53:14 | 12188.0 | 8 | AT | 12188.0 | 12190.0 | Sell | 378,062 | 7552 | LSE | |
08:53:05 | 12188.0 | 4 | AT | 12184.0 | 12188.0 | Buy | 378,054 | 7551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.