![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:30:30 | 12208.0 | 105 | AT | 12204.0 | 12208.0 | Buy | 412,984 | 8401 | LSE | |
09:30:30 | 12208.0 | 98 | AT | 12204.0 | 12208.0 | Buy | 412,879 | 8400 | LSE | |
09:30:30 | 12208.0 | 105 | AT | 12204.0 | 12208.0 | Buy | 412,781 | 8399 | LSE | |
09:30:30 | 12208.0 | 98 | AT | 12204.0 | 12208.0 | Buy | 412,676 | 8398 | LSE | |
09:30:30 | 12208.0 | 50 | AT | 12204.0 | 12208.0 | Buy | 412,578 | 8397 | LSE | |
09:30:30 | 12206.0 | 32 | AT | 12200.0 | 12206.0 | Buy | 412,528 | 8396 | LSE | |
09:30:30 | 12206.0 | 78 | AT | 12200.0 | 12206.0 | Buy | 412,496 | 8395 | LSE | |
09:30:30 | 12206.0 | 17 | AT | 12200.0 | 12206.0 | Buy | 412,418 | 8394 | LSE | |
09:30:30 | 12206.0 | 23 | AT | 12200.0 | 12206.0 | Buy | 412,401 | 8393 | LSE | |
09:30:30 | 12206.0 | 45 | AT | 12200.0 | 12206.0 | Buy | 412,378 | 8392 | LSE | |
09:30:30 | 12204.0 | 45 | AT | 12200.0 | 12204.0 | Buy | 412,333 | 8391 | LSE | |
09:30:29 | 12204.0 | 26 | O | 12202.0 | 12208.0 | Sell | 412,288 | 8390 | LSE | |
09:30:29 | 12206.0 | 10 | AT | 12202.0 | 12206.0 | Buy | 412,262 | 8389 | LSE | |
09:30:29 | 12206.0 | 13 | AT | 12206.0 | 12210.0 | Sell | 412,252 | 8388 | LSE | |
09:30:29 | 12208.0 | 28 | AT | 12204.0 | 12208.0 | Buy | 412,239 | 8387 | LSE | |
09:30:29 | 12208.0 | 23 | AT | 12204.0 | 12208.0 | Buy | 412,211 | 8386 | LSE | |
09:30:25 | 12208.0 | 7 | AT | 12204.0 | 12208.0 | Buy | 412,188 | 8385 | LSE | |
09:30:25 | 12208.0 | 29 | AT | 12204.0 | 12208.0 | Buy | 412,181 | 8384 | LSE | |
09:30:25 | 12206.0 | 21 | AT | 12204.0 | 12206.0 | Buy | 412,152 | 8383 | LSE | |
09:30:25 | 12206.0 | 50 | AT | 12206.0 | 12208.0 | Sell | 412,131 | 8382 | LSE | |
09:30:25 | 12206.0 | 28 | AT | 12202.0 | 12206.0 | Buy | 412,081 | 8381 | LSE | |
09:30:25 | 12206.0 | 45 | AT | 12202.0 | 12206.0 | Buy | 412,053 | 8380 | LSE | |
09:30:24 | 12204.0 | 1 | AT | 12200.0 | 12204.0 | Buy | 412,008 | 8379 | LSE | |
09:30:24 | 12204.0 | 9 | AT | 12200.0 | 12204.0 | Buy | 412,007 | 8378 | LSE | |
09:30:24 | 12204.0 | 36 | AT | 12200.0 | 12204.0 | Buy | 411,998 | 8377 | LSE | |
09:30:23 | 12204.0 | 64 | AT | 12202.0 | 12204.0 | Buy | 411,962 | 8376 | LSE | |
09:30:23 | 12202.0 | 74 | AT | 12196.0 | 12202.0 | Buy | 411,898 | 8375 | LSE | |
09:30:23 | 12202.0 | 16 | AT | 12196.0 | 12202.0 | Buy | 411,824 | 8374 | LSE | |
09:30:23 | 12202.0 | 32 | AT | 12196.0 | 12202.0 | Buy | 411,808 | 8373 | LSE | |
09:30:23 | 12202.0 | 50 | AT | 12196.0 | 12202.0 | Buy | 411,776 | 8372 | LSE | |
09:30:23 | 12202.0 | 45 | AT | 12196.0 | 12202.0 | Buy | 411,726 | 8371 | LSE | |
09:30:23 | 12200.0 | 45 | AT | 12196.0 | 12200.0 | Buy | 411,681 | 8370 | LSE | |
09:30:23 | 12198.0 | 16 | AT | 12198.0 | 12202.0 | Sell | 411,636 | 8369 | LSE | |
09:30:23 | 12198.0 | 6 | AT | 12198.0 | 12202.0 | Sell | 411,620 | 8368 | LSE | |
09:30:23 | 12198.0 | 73 | AT | 12198.0 | 12202.0 | Sell | 411,614 | 8367 | LSE | |
09:30:22 | 12200.0 | 32 | O | 12198.0 | 12202.0 | 411,541 | 8366 | LSE | ||
09:30:22 | 12200.0 | 8 | AT | 12200.0 | 12202.0 | Sell | 411,509 | 8365 | LSE | |
09:30:22 | 12200.0 | 20 | AT | 12200.0 | 12202.0 | Sell | 411,501 | 8364 | LSE | |
09:30:22 | 12200.0 | 25 | AT | 12200.0 | 12202.0 | Sell | 411,481 | 8363 | LSE | |
09:30:22 | 12200.0 | 75 | AT | 12200.0 | 12204.0 | Sell | 411,456 | 8362 | LSE | |
09:30:22 | 12200.0 | 100 | AT | 12200.0 | 12204.0 | Sell | 411,381 | 8361 | LSE | |
09:30:21 | 12202.0 | 3 | AT | 12202.0 | 12204.0 | Sell | 411,281 | 8360 | LSE | |
09:30:17 | 12202.0 | 43 | AT | 12202.0 | 12208.0 | Sell | 411,278 | 8359 | LSE | |
09:30:17 | 12202.0 | 16 | AT | 12202.0 | 12208.0 | Sell | 411,235 | 8358 | LSE | |
09:30:17 | 12202.0 | 16 | AT | 12202.0 | 12208.0 | Sell | 411,219 | 8357 | LSE | |
09:30:17 | 12206.0 | 18 | AT | 12206.0 | 12208.0 | Sell | 411,203 | 8356 | LSE | |
09:30:17 | 12206.0 | 123 | AT | 12206.0 | 12208.0 | Sell | 411,185 | 8355 | LSE | |
09:30:17 | 12206.0 | 77 | AT | 12206.0 | 12208.0 | Sell | 411,062 | 8354 | LSE | |
09:30:13 | 12206.0 | 32 | AT | 12202.0 | 12206.0 | Buy | 410,985 | 8353 | LSE | |
09:30:13 | 12206.0 | 69 | AT | 12202.0 | 12206.0 | Buy | 410,953 | 8352 | LSE | |
09:30:11 | 12202.0 | 32 | AT | 12202.0 | 12206.0 | Sell | 410,884 | 8351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.