![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 | 12216.0 | 17 | AT | 12216.0 | 12222.0 | Sell | 414,719 | 8451 | LSE | |
09:30:30 | 12216.0 | 32 | AT | 12216.0 | 12222.0 | Sell | 414,702 | 8450 | LSE | |
09:30:30 | 12216.0 | 45 | AT | 12216.0 | 12222.0 | Sell | 414,670 | 8449 | LSE | |
09:30:30 | 12218.0 | 16 | AT | 12218.0 | 12224.0 | Sell | 414,625 | 8448 | LSE | |
09:30:30 | 12218.0 | 45 | AT | 12218.0 | 12224.0 | Sell | 414,609 | 8447 | LSE | |
09:30:30 | 12222.0 | 63 | AT | 12218.0 | 12222.0 | Buy | 414,564 | 8446 | LSE | |
09:30:30 | 12222.0 | 16 | AT | 12218.0 | 12222.0 | Buy | 414,501 | 8445 | LSE | |
09:30:30 | 12222.0 | 17 | AT | 12218.0 | 12222.0 | Buy | 414,485 | 8444 | LSE | |
09:30:30 | 12224.0 | 10 | AT | 12218.0 | 12224.0 | Buy | 414,468 | 8443 | LSE | |
09:30:30 | 12222.0 | 14 | AT | 12218.0 | 12222.0 | Buy | 414,458 | 8442 | LSE | |
09:30:30 | 12222.0 | 17 | AT | 12218.0 | 12222.0 | Buy | 414,444 | 8441 | LSE | |
09:30:30 | 12218.0 | 14 | AT | 12218.0 | 12222.0 | Sell | 414,427 | 8440 | LSE | |
09:30:30 | 12218.0 | 78 | AT | 12218.0 | 12222.0 | Sell | 414,413 | 8439 | LSE | |
09:30:30 | 12218.0 | 32 | AT | 12218.0 | 12222.0 | Sell | 414,335 | 8438 | LSE | |
09:30:30 | 12220.0 | 45 | AT | 12220.0 | 12224.0 | Sell | 414,303 | 8437 | LSE | |
09:30:30 | 12224.0 | 23 | AT | 12218.0 | 12224.0 | Buy | 414,258 | 8436 | LSE | |
09:30:30 | 12222.0 | 16 | AT | 12218.0 | 12222.0 | Buy | 414,235 | 8435 | LSE | |
09:30:30 | 12222.0 | 18 | AT | 12218.0 | 12222.0 | Buy | 414,219 | 8434 | LSE | |
09:30:30 | 12220.0 | 15 | AT | 12218.0 | 12220.0 | Buy | 414,201 | 8433 | LSE | |
09:30:30 | 12218.0 | 27 | AT | 12212.0 | 12218.0 | Buy | 414,186 | 8432 | LSE | |
09:30:30 | 12218.0 | 13 | AT | 12212.0 | 12218.0 | Buy | 414,159 | 8431 | LSE | |
09:30:30 | 12218.0 | 17 | AT | 12212.0 | 12218.0 | Buy | 414,146 | 8430 | LSE | |
09:30:30 | 12218.0 | 53 | AT | 12212.0 | 12218.0 | Buy | 414,129 | 8429 | LSE | |
09:30:30 | 12216.0 | 27 | AT | 12212.0 | 12216.0 | Buy | 414,076 | 8428 | LSE | |
09:30:30 | 12216.0 | 79 | AT | 12212.0 | 12216.0 | Buy | 414,049 | 8427 | LSE | |
09:30:30 | 12216.0 | 62 | AT | 12212.0 | 12216.0 | Buy | 413,970 | 8426 | LSE | |
09:30:30 | 12216.0 | 53 | AT | 12212.0 | 12216.0 | Buy | 413,908 | 8425 | LSE | |
09:30:30 | 12214.0 | 13 | AT | 12210.0 | 12214.0 | Buy | 413,855 | 8424 | LSE | |
09:30:30 | 12214.0 | 47 | AT | 12210.0 | 12214.0 | Buy | 413,842 | 8423 | LSE | |
09:30:30 | 12214.0 | 17 | AT | 12210.0 | 12214.0 | Buy | 413,795 | 8422 | LSE | |
09:30:30 | 12214.0 | 13 | AT | 12210.0 | 12214.0 | Buy | 413,778 | 8421 | LSE | |
09:30:30 | 12214.0 | 17 | AT | 12210.0 | 12214.0 | Buy | 413,765 | 8420 | LSE | |
09:30:30 | 12214.0 | 63 | AT | 12208.0 | 12214.0 | Buy | 413,748 | 8419 | LSE | |
09:30:30 | 12214.0 | 45 | AT | 12208.0 | 12214.0 | Buy | 413,685 | 8418 | LSE | |
09:30:30 | 12214.0 | 56 | AT | 12208.0 | 12214.0 | Buy | 413,640 | 8417 | LSE | |
09:30:30 | 12212.0 | 23 | AT | 12208.0 | 12212.0 | Buy | 413,584 | 8416 | LSE | |
09:30:30 | 12212.0 | 15 | AT | 12208.0 | 12212.0 | Buy | 413,561 | 8415 | LSE | |
09:30:30 | 12212.0 | 120 | AT | 12208.0 | 12212.0 | Buy | 413,546 | 8414 | LSE | |
09:30:30 | 12212.0 | 67 | AT | 12208.0 | 12212.0 | Buy | 413,426 | 8413 | LSE | |
09:30:30 | 12210.0 | 32 | AT | 12208.0 | 12210.0 | Buy | 413,359 | 8412 | LSE | |
09:30:30 | 12208.0 | 29 | AT | 12206.0 | 12208.0 | Buy | 413,327 | 8411 | LSE | |
09:30:30 | 12208.0 | 12 | AT | 12206.0 | 12208.0 | Buy | 413,298 | 8410 | LSE | |
09:30:30 | 12208.0 | 4 | AT | 12206.0 | 12208.0 | Buy | 413,286 | 8409 | LSE | |
09:30:30 | 12208.0 | 45 | AT | 12206.0 | 12208.0 | Buy | 413,282 | 8408 | LSE | |
09:30:30 | 12208.0 | 4 | AT | 12206.0 | 12208.0 | Buy | 413,237 | 8407 | LSE | |
09:30:30 | 12206.0 | 45 | AT | 12206.0 | 12208.0 | Sell | 413,233 | 8406 | LSE | |
09:30:30 | 12208.0 | 56 | AT | 12206.0 | 12208.0 | Buy | 413,188 | 8405 | LSE | |
09:30:30 | 12208.0 | 98 | AT | 12206.0 | 12208.0 | Buy | 413,132 | 8404 | LSE | |
09:30:30 | 12208.0 | 27 | AT | 12204.0 | 12210.0 | Buy | 413,034 | 8403 | LSE | |
09:30:30 | 12208.0 | 23 | AT | 12204.0 | 12210.0 | Buy | 413,007 | 8402 | LSE | |
09:30:30 | 12208.0 | 105 | AT | 12204.0 | 12208.0 | Buy | 412,984 | 8401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.