![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:21:43 | 12162.0 | 13 | AT | 12160.0 | 12162.0 | Buy | 396,791 | 8051 | LSE | |
09:21:43 | 12158.0 | 21 | AT | 12156.0 | 12158.0 | Buy | 396,778 | 8050 | LSE | |
09:21:43 | 12158.0 | 40 | AT | 12156.0 | 12158.0 | Buy | 396,757 | 8049 | LSE | |
09:21:43 | 12158.0 | 80 | AT | 12156.0 | 12158.0 | Buy | 396,717 | 8048 | LSE | |
09:21:43 | 12158.0 | 47 | AT | 12156.0 | 12158.0 | Buy | 396,637 | 8047 | LSE | |
09:21:36 | 12154.0 | 12 | AT | 12152.0 | 12154.0 | Buy | 396,590 | 8046 | LSE | |
09:21:36 | 12154.0 | 34 | AT | 12152.0 | 12154.0 | Buy | 396,578 | 8045 | LSE | |
09:21:05 | 12152.0 | 48 | AT | 12150.0 | 12152.0 | Buy | 396,544 | 8044 | LSE | |
09:21:05 | 12152.0 | 40 | AT | 12150.0 | 12152.0 | Buy | 396,496 | 8043 | LSE | |
09:20:45 | 12150.0 | 33 | AT | 12146.0 | 12150.0 | Buy | 396,456 | 8042 | LSE | |
09:20:44 | 12148.0 | 92 | AT | 12146.0 | 12148.0 | Buy | 396,423 | 8041 | LSE | |
09:20:44 | 12148.0 | 14 | AT | 12148.0 | 12152.0 | Sell | 396,331 | 8040 | LSE | |
09:20:36 | 12152.0 | 51 | AT | 12148.0 | 12152.0 | Buy | 396,317 | 8039 | LSE | |
09:20:28 | 12154.367 | 85 | O | 12150.0 | 12152.0 | Buy | 396,266 | 8038 | LSE | |
09:20:23 | 12152.0 | 6 | AT | 12152.0 | 12156.0 | Sell | 396,181 | 8037 | LSE | |
09:20:22 | 12156.0 | 32 | AT | 12152.0 | 12156.0 | Buy | 396,175 | 8036 | LSE | |
09:20:22 | 12156.0 | 80 | AT | 12152.0 | 12156.0 | Buy | 396,143 | 8035 | LSE | |
09:20:22 | 12156.0 | 26 | AT | 12152.0 | 12156.0 | Buy | 396,063 | 8034 | LSE | |
09:20:22 | 12156.0 | 96 | AT | 12152.0 | 12156.0 | Buy | 396,037 | 8033 | LSE | |
09:20:18 | 12154.0 | 23 | AT | 12154.0 | 12156.0 | Sell | 395,941 | 8032 | LSE | |
09:20:18 | 12154.0 | 9 | AT | 12154.0 | 12156.0 | Sell | 395,918 | 8031 | LSE | |
09:20:11 | 12154.0 | 32 | AT | 12152.0 | 12156.0 | 395,909 | 8030 | LSE | ||
09:20:11 | 12154.0 | 6 | AT | 12152.0 | 12154.0 | Buy | 395,877 | 8029 | LSE | |
09:20:11 | 12154.0 | 87 | AT | 12152.0 | 12154.0 | Buy | 395,871 | 8028 | LSE | |
09:20:11 | 12154.0 | 31 | AT | 12152.0 | 12154.0 | Buy | 395,784 | 8027 | LSE | |
09:20:11 | 12154.0 | 41 | AT | 12152.0 | 12154.0 | Buy | 395,753 | 8026 | LSE | |
09:20:11 | 12154.0 | 7 | AT | 12152.0 | 12154.0 | Buy | 395,712 | 8025 | LSE | |
09:20:09 | 12152.0 | 9 | AT | 12150.0 | 12152.0 | Buy | 395,705 | 8024 | LSE | |
09:20:09 | 12154.0 | 86 | AT | 12150.0 | 12154.0 | Buy | 395,696 | 8023 | LSE | |
09:20:09 | 12154.0 | 14 | AT | 12150.0 | 12154.0 | Buy | 395,610 | 8022 | LSE | |
09:20:09 | 12154.0 | 50 | AT | 12150.0 | 12154.0 | Buy | 395,596 | 8021 | LSE | |
09:20:09 | 12154.0 | 9 | AT | 12150.0 | 12154.0 | Buy | 395,546 | 8020 | LSE | |
09:20:09 | 12154.0 | 80 | AT | 12150.0 | 12154.0 | Buy | 395,537 | 8019 | LSE | |
09:20:09 | 12152.0 | 88 | AT | 12150.0 | 12152.0 | Buy | 395,457 | 8018 | LSE | |
09:20:09 | 12152.0 | 14 | AT | 12152.0 | 12154.0 | Sell | 395,369 | 8017 | LSE | |
09:20:04 | 12152.0 | 8 | AT | 12152.0 | 12154.0 | Sell | 395,355 | 8016 | LSE | |
09:20:04 | 12152.0 | 4 | AT | 12152.0 | 12154.0 | Sell | 395,347 | 8015 | LSE | |
09:20:04 | 12152.0 | 56 | AT | 12152.0 | 12154.0 | Sell | 395,343 | 8014 | LSE | |
09:20:02 | 12154.0 | 40 | AT | 12154.0 | 12156.0 | Sell | 395,287 | 8013 | LSE | |
09:20:02 | 12154.0 | 13 | AT | 12154.0 | 12156.0 | Sell | 395,247 | 8012 | LSE | |
09:20:02 | 12156.0 | 14 | AT | 12154.0 | 12156.0 | Buy | 395,234 | 8011 | LSE | |
09:20:02 | 12156.0 | 80 | AT | 12154.0 | 12156.0 | Buy | 395,220 | 8010 | LSE | |
09:20:02 | 12156.0 | 80 | AT | 12152.0 | 12156.0 | Buy | 395,140 | 8009 | LSE | |
09:20:02 | 12156.0 | 62 | AT | 12152.0 | 12156.0 | Buy | 395,060 | 8008 | LSE | |
09:20:02 | 12156.0 | 80 | AT | 12152.0 | 12156.0 | Buy | 394,998 | 8007 | LSE | |
09:20:01 | 12154.0 | 49 | AT | 12154.0 | 12156.0 | Sell | 394,918 | 8006 | LSE | |
09:20:01 | 12154.0 | 21 | AT | 12154.0 | 12156.0 | Sell | 394,869 | 8005 | LSE | |
09:20:01 | 12154.0 | 37 | AT | 12152.0 | 12154.0 | Buy | 394,848 | 8004 | LSE | |
09:20:00 | 12154.0 | 16 | AT | 12152.0 | 12154.0 | Buy | 394,811 | 8003 | LSE | |
09:20:00 | 12154.0 | 79 | AT | 12152.0 | 12154.0 | Buy | 394,795 | 8002 | LSE | |
09:20:00 | 12154.0 | 60 | AT | 12152.0 | 12154.0 | Buy | 394,716 | 8001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.