![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:17:30 | 12162.0 | 12 | AT | 12162.0 | 12166.0 | Sell | 392,347 | 7951 | LSE | |
09:17:22 | 12168.0 | 14 | AT | 12166.0 | 12168.0 | Buy | 392,335 | 7950 | LSE | |
09:17:22 | 12168.0 | 86 | AT | 12166.0 | 12168.0 | Buy | 392,321 | 7949 | LSE | |
09:17:22 | 12166.0 | 12 | AT | 12166.0 | 12168.0 | Sell | 392,235 | 7948 | LSE | |
09:17:22 | 12166.0 | 108 | AT | 12164.0 | 12166.0 | Buy | 392,223 | 7947 | LSE | |
09:16:58 | 12166.0 | 2 | AT | 12166.0 | 12168.0 | Sell | 392,115 | 7946 | LSE | |
09:16:58 | 12166.0 | 10 | AT | 12166.0 | 12168.0 | Sell | 392,113 | 7945 | LSE | |
09:16:51 | 12168.0 | 11 | AT | 12168.0 | 12170.0 | Sell | 392,103 | 7944 | LSE | |
09:16:51 | 12168.0 | 4 | AT | 12168.0 | 12170.0 | Sell | 392,092 | 7943 | LSE | |
09:16:51 | 12168.0 | 33 | AT | 12168.0 | 12170.0 | Sell | 392,088 | 7942 | LSE | |
09:16:44 | 12170.0 | 11 | AT | 12170.0 | 12172.0 | Sell | 392,055 | 7941 | LSE | |
09:16:44 | 12170.0 | 1 | AT | 12170.0 | 12172.0 | Sell | 392,044 | 7940 | LSE | |
09:16:40 | 12172.0 | 35 | AT | 12170.0 | 12172.0 | Buy | 392,043 | 7939 | LSE | |
09:16:35 | 12172.0 | 6 | AT | 12172.0 | 12176.0 | Sell | 392,008 | 7938 | LSE | |
09:16:33 | 12174.0 | 236 | AT | 12174.0 | 12176.0 | Sell | 392,002 | 7937 | LSE | |
09:16:33 | 12174.0 | 14 | AT | 12172.0 | 12174.0 | Buy | 391,766 | 7936 | LSE | |
09:16:30 | 12172.0 | 3 | AT | 12170.0 | 12172.0 | Buy | 391,752 | 7935 | LSE | |
09:16:28 | 12170.0 | 47 | O | 12170.0 | 12174.0 | Sell | 391,749 | 7934 | LSE | |
09:16:28 | 12172.0 | 11 | AT | 12172.0 | 12176.0 | Sell | 391,702 | 7933 | LSE | |
09:16:28 | 12172.0 | 5 | AT | 12172.0 | 12176.0 | Sell | 391,691 | 7932 | LSE | |
09:16:28 | 12172.0 | 25 | AT | 12172.0 | 12176.0 | Sell | 391,686 | 7931 | LSE | |
09:16:28 | 12172.0 | 25 | AT | 12172.0 | 12176.0 | Sell | 391,661 | 7930 | LSE | |
09:16:16 | 12174.0 | 10 | AT | 12174.0 | 12176.0 | Sell | 391,636 | 7929 | LSE | |
09:16:15 | 12174.0 | 10 | AT | 12174.0 | 12176.0 | Sell | 391,626 | 7928 | LSE | |
09:16:15 | 12176.0 | 45 | AT | 12174.0 | 12176.0 | Buy | 391,616 | 7927 | LSE | |
09:16:14 | 12176.0 | 5 | AT | 12174.0 | 12176.0 | Buy | 391,571 | 7926 | LSE | |
09:16:14 | 12176.0 | 50 | AT | 12174.0 | 12176.0 | Buy | 391,566 | 7925 | LSE | |
09:16:14 | 12176.0 | 10 | AT | 12176.0 | 12180.0 | Sell | 391,516 | 7924 | LSE | |
09:16:14 | 12176.0 | 6 | AT | 12176.0 | 12180.0 | Sell | 391,506 | 7923 | LSE | |
09:16:14 | 12176.0 | 66 | AT | 12176.0 | 12180.0 | Sell | 391,500 | 7922 | LSE | |
09:16:14 | 12178.0 | 42 | AT | 12176.0 | 12178.0 | Buy | 391,434 | 7921 | LSE | |
09:16:14 | 12178.0 | 42 | AT | 12176.0 | 12178.0 | Buy | 391,392 | 7920 | LSE | |
09:16:02 | 12176.0 | 39 | AT | 12174.0 | 12176.0 | Buy | 391,350 | 7919 | LSE | |
09:16:02 | 12176.0 | 99 | AT | 12174.0 | 12176.0 | Buy | 391,311 | 7918 | LSE | |
09:16:02 | 12176.0 | 45 | AT | 12174.0 | 12176.0 | Buy | 391,212 | 7917 | LSE | |
09:15:59 | 12174.0 | 6 | AT | 12174.0 | 12176.0 | Sell | 391,167 | 7916 | LSE | |
09:15:59 | 12174.0 | 15 | AT | 12174.0 | 12176.0 | Sell | 391,161 | 7915 | LSE | |
09:15:59 | 12174.0 | 10 | AT | 12174.0 | 12176.0 | Sell | 391,146 | 7914 | LSE | |
09:15:54 | 12174.0 | 45 | AT | 12172.0 | 12174.0 | Buy | 391,136 | 7913 | LSE | |
09:15:54 | 12174.0 | 50 | AT | 12172.0 | 12174.0 | Buy | 391,091 | 7912 | LSE | |
09:15:52 | 12172.0 | 27 | AT | 12170.0 | 12172.0 | Buy | 391,041 | 7911 | LSE | |
09:15:52 | 12172.0 | 41 | AT | 12170.0 | 12172.0 | Buy | 391,014 | 7910 | LSE | |
09:15:52 | 12172.0 | 24 | AT | 12170.0 | 12172.0 | Buy | 390,973 | 7909 | LSE | |
09:15:52 | 12172.0 | 48 | AT | 12170.0 | 12172.0 | Buy | 390,949 | 7908 | LSE | |
09:15:34 | 12172.0 | 36 | AT | 12170.0 | 12172.0 | Buy | 390,901 | 7907 | LSE | |
09:15:30 | 12170.0 | 27 | AT | 12168.0 | 12170.0 | Buy | 390,865 | 7906 | LSE | |
09:15:26 | 12170.0 | 8 | AT | 12170.0 | 12172.0 | Sell | 390,838 | 7905 | LSE | |
09:15:26 | 12170.0 | 14 | AT | 12168.0 | 12170.0 | Buy | 390,830 | 7904 | LSE | |
09:15:13 | 12172.0 | 19 | AT | 12168.0 | 12172.0 | Buy | 390,816 | 7903 | LSE | |
09:15:13 | 12172.0 | 33 | AT | 12168.0 | 12172.0 | Buy | 390,797 | 7902 | LSE | |
09:15:13 | 12172.0 | 57 | AT | 12168.0 | 12172.0 | Buy | 390,764 | 7901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.