![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:10:15 | 12178.0 | 66 | AT | 12174.0 | 12178.0 | Buy | 386,940 | 7801 | LSE | |
09:10:15 | 12178.0 | 73 | AT | 12174.0 | 12178.0 | Buy | 386,874 | 7800 | LSE | |
09:10:15 | 12176.0 | 13 | AT | 12176.0 | 12178.0 | Sell | 386,801 | 7799 | LSE | |
09:10:14 | 12176.0 | 5 | AT | 12176.0 | 12180.0 | Sell | 386,788 | 7798 | LSE | |
09:10:14 | 12176.0 | 14 | AT | 12176.0 | 12180.0 | Sell | 386,783 | 7797 | LSE | |
09:10:09 | 12178.0 | 14 | AT | 12178.0 | 12180.0 | Sell | 386,769 | 7796 | LSE | |
09:10:04 | 12180.0 | 32 | AT | 12176.0 | 12180.0 | Buy | 386,755 | 7795 | LSE | |
09:10:04 | 12180.0 | 24 | AT | 12176.0 | 12180.0 | Buy | 386,723 | 7794 | LSE | |
09:10:02 | 12180.0 | 36 | AT | 12178.0 | 12180.0 | Buy | 386,699 | 7793 | LSE | |
09:10:02 | 12180.0 | 139 | AT | 12180.0 | 12182.0 | Sell | 386,663 | 7792 | LSE | |
09:10:02 | 12180.0 | 24 | AT | 12180.0 | 12182.0 | Sell | 386,524 | 7791 | LSE | |
09:09:58 | 12182.0 | 26 | AT | 12182.0 | 12186.0 | Sell | 386,500 | 7790 | LSE | |
09:09:58 | 12182.0 | 13 | AT | 12182.0 | 12186.0 | Sell | 386,474 | 7789 | LSE | |
09:09:55 | 12184.0 | 21 | AT | 12184.0 | 12186.0 | Sell | 386,461 | 7788 | LSE | |
09:09:55 | 12184.0 | 26 | AT | 12184.0 | 12186.0 | Sell | 386,440 | 7787 | LSE | |
09:09:18 | 12184.0 | 12 | AT | 12184.0 | 12186.0 | Sell | 386,414 | 7786 | LSE | |
09:09:16 | 12184.0 | 43 | AT | 12184.0 | 12188.0 | Sell | 386,402 | 7785 | LSE | |
09:09:16 | 12184.0 | 32 | AT | 12184.0 | 12188.0 | Sell | 386,359 | 7784 | LSE | |
09:09:16 | 12184.0 | 11 | AT | 12184.0 | 12188.0 | Sell | 386,327 | 7783 | LSE | |
09:09:16 | 12184.0 | 40 | AT | 12184.0 | 12188.0 | Sell | 386,316 | 7782 | LSE | |
09:08:29 | 12188.0 | 40 | AT | 12186.0 | 12188.0 | Buy | 386,276 | 7781 | LSE | |
09:08:29 | 12188.0 | 200 | AT | 12188.0 | 12190.0 | Sell | 386,236 | 7780 | LSE | |
09:08:22 | 12190.0 | 43 | AT | 12188.0 | 12190.0 | Buy | 386,036 | 7779 | LSE | |
09:08:07 | 12192.0 | 36 | AT | 12192.0 | 12194.0 | Sell | 385,993 | 7778 | LSE | |
09:08:07 | 12192.0 | 75 | AT | 12190.0 | 12192.0 | Buy | 385,957 | 7777 | LSE | |
09:08:07 | 12192.0 | 38 | AT | 12190.0 | 12192.0 | Buy | 385,882 | 7776 | LSE | |
09:08:03 | 12190.0 | 16 | AT | 12186.0 | 12190.0 | Buy | 385,844 | 7775 | LSE | |
09:08:02 | 12190.0 | 36 | AT | 12190.0 | 12192.0 | Sell | 385,828 | 7774 | LSE | |
09:08:02 | 12190.0 | 36 | AT | 12188.0 | 12190.0 | Buy | 385,792 | 7773 | LSE | |
09:08:02 | 12188.0 | 94 | AT | 12186.0 | 12190.0 | 385,756 | 7772 | LSE | ||
09:08:02 | 12188.0 | 92 | AT | 12186.0 | 12188.0 | Buy | 385,662 | 7771 | LSE | |
09:08:02 | 12188.0 | 8 | AT | 12186.0 | 12188.0 | Buy | 385,570 | 7770 | LSE | |
09:08:02 | 12188.0 | 155 | AT | 12186.0 | 12188.0 | Buy | 385,562 | 7769 | LSE | |
09:08:02 | 12188.0 | 100 | AT | 12186.0 | 12188.0 | Buy | 385,407 | 7768 | LSE | |
09:07:52 | 12186.0 | 80 | AT | 12184.0 | 12186.0 | Buy | 385,307 | 7767 | LSE | |
09:07:51 | 12186.0 | 21 | AT | 12184.0 | 12188.0 | 385,227 | 7766 | LSE | ||
09:07:51 | 12186.0 | 80 | AT | 12184.0 | 12186.0 | Buy | 385,206 | 7765 | LSE | |
09:07:51 | 12186.0 | 34 | AT | 12184.0 | 12186.0 | Buy | 385,126 | 7764 | LSE | |
09:07:40 | 12184.0 | 14 | AT | 12182.0 | 12184.0 | Buy | 385,092 | 7763 | LSE | |
09:07:29 | 12184.0 | 13 | AT | 12184.0 | 12186.0 | Sell | 385,078 | 7762 | LSE | |
09:07:29 | 12184.0 | 8 | AT | 12184.0 | 12186.0 | Sell | 385,065 | 7761 | LSE | |
09:07:29 | 12184.0 | 39 | AT | 12184.0 | 12186.0 | Sell | 385,057 | 7760 | LSE | |
09:07:16 | 12186.0 | 32 | AT | 12184.0 | 12186.0 | Buy | 385,018 | 7759 | LSE | |
09:07:16 | 12186.0 | 64 | AT | 12184.0 | 12186.0 | Buy | 384,986 | 7758 | LSE | |
09:07:05 | 12186.0 | 80 | AT | 12182.0 | 12186.0 | Buy | 384,922 | 7757 | LSE | |
09:07:05 | 12186.0 | 15 | AT | 12182.0 | 12186.0 | Buy | 384,842 | 7756 | LSE | |
09:07:05 | 12186.0 | 10 | AT | 12182.0 | 12186.0 | Buy | 384,827 | 7755 | LSE | |
09:07:05 | 12186.0 | 36 | AT | 12182.0 | 12186.0 | Buy | 384,817 | 7754 | LSE | |
09:06:50 | 12188.0 | 36 | AT | 12184.0 | 12188.0 | Buy | 384,781 | 7753 | LSE | |
09:06:50 | 12190.0 | 340 | AT | 12184.0 | 12190.0 | Buy | 384,745 | 7752 | LSE | |
09:06:50 | 12190.0 | 49 | AT | 12184.0 | 12190.0 | Buy | 384,405 | 7751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.