![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:31:53 | 12208.0 | 65 | AT | 12206.0 | 12208.0 | Buy | 421,372 | 8651 | LSE | |
09:31:53 | 12208.0 | 6 | AT | 12206.0 | 12208.0 | Buy | 421,307 | 8650 | LSE | |
09:31:53 | 12208.0 | 46 | AT | 12206.0 | 12208.0 | Buy | 421,301 | 8649 | LSE | |
09:31:53 | 12208.0 | 139 | AT | 12206.0 | 12208.0 | Buy | 421,255 | 8648 | LSE | |
09:31:53 | 12208.0 | 85 | AT | 12206.0 | 12208.0 | Buy | 421,116 | 8647 | LSE | |
09:31:53 | 12208.0 | 81 | AT | 12206.0 | 12208.0 | Buy | 421,031 | 8646 | LSE | |
09:31:53 | 12208.0 | 38 | AT | 12206.0 | 12208.0 | Buy | 420,950 | 8645 | LSE | |
09:31:53 | 12208.0 | 21 | AT | 12206.0 | 12208.0 | Buy | 420,912 | 8644 | LSE | |
09:31:53 | 12208.0 | 44 | AT | 12206.0 | 12208.0 | Buy | 420,891 | 8643 | LSE | |
09:31:53 | 12208.0 | 15 | AT | 12206.0 | 12208.0 | Buy | 420,847 | 8642 | LSE | |
09:31:53 | 12208.0 | 29 | AT | 12206.0 | 12208.0 | Buy | 420,832 | 8641 | LSE | |
09:31:53 | 12208.0 | 11 | AT | 12204.0 | 12208.0 | Buy | 420,803 | 8640 | LSE | |
09:31:53 | 12208.0 | 22 | AT | 12204.0 | 12208.0 | Buy | 420,792 | 8639 | LSE | |
09:31:53 | 12206.0 | 75 | AT | 12204.0 | 12208.0 | 420,770 | 8638 | LSE | ||
09:31:53 | 12206.0 | 20 | AT | 12204.0 | 12206.0 | Buy | 420,695 | 8637 | LSE | |
09:31:53 | 12206.0 | 108 | AT | 12204.0 | 12206.0 | Buy | 420,675 | 8636 | LSE | |
09:31:52 | 12206.0 | 16 | AT | 12206.0 | 12208.0 | Sell | 420,567 | 8635 | LSE | |
09:31:52 | 12206.0 | 15 | AT | 12206.0 | 12208.0 | Sell | 420,551 | 8634 | LSE | |
09:31:52 | 12206.0 | 45 | AT | 12206.0 | 12208.0 | Sell | 420,536 | 8633 | LSE | |
09:31:52 | 12208.0 | 16 | AT | 12206.0 | 12208.0 | Buy | 420,491 | 8632 | LSE | |
09:31:52 | 12208.0 | 4 | AT | 12206.0 | 12208.0 | Buy | 420,475 | 8631 | LSE | |
09:31:52 | 12208.0 | 21 | AT | 12206.0 | 12208.0 | Buy | 420,471 | 8630 | LSE | |
09:31:52 | 12208.0 | 11 | AT | 12206.0 | 12208.0 | Buy | 420,450 | 8629 | LSE | |
09:31:52 | 12206.0 | 7 | AT | 12204.0 | 12206.0 | Buy | 420,439 | 8628 | LSE | |
09:31:52 | 12206.0 | 74 | AT | 12204.0 | 12206.0 | Buy | 420,432 | 8627 | LSE | |
09:31:52 | 12206.0 | 6 | AT | 12204.0 | 12206.0 | Buy | 420,358 | 8626 | LSE | |
09:31:52 | 12206.0 | 26 | AT | 12204.0 | 12206.0 | Buy | 420,352 | 8625 | LSE | |
09:31:52 | 12206.0 | 51 | AT | 12204.0 | 12206.0 | Buy | 420,326 | 8624 | LSE | |
09:31:52 | 12206.0 | 23 | AT | 12204.0 | 12208.0 | 420,275 | 8623 | LSE | ||
09:31:52 | 12206.0 | 7 | AT | 12204.0 | 12208.0 | 420,252 | 8622 | LSE | ||
09:31:52 | 12206.0 | 14 | AT | 12204.0 | 12208.0 | 420,245 | 8621 | LSE | ||
09:31:52 | 12206.0 | 49 | AT | 12204.0 | 12206.0 | Buy | 420,231 | 8620 | LSE | |
09:31:52 | 12206.0 | 80 | AT | 12204.0 | 12206.0 | Buy | 420,182 | 8619 | LSE | |
09:31:52 | 12206.0 | 80 | AT | 12204.0 | 12206.0 | Buy | 420,102 | 8618 | LSE | |
09:31:52 | 12206.0 | 46 | AT | 12204.0 | 12206.0 | Buy | 420,022 | 8617 | LSE | |
09:31:52 | 12206.0 | 34 | AT | 12202.0 | 12206.0 | Buy | 419,976 | 8616 | LSE | |
09:31:52 | 12206.0 | 82 | AT | 12202.0 | 12206.0 | Buy | 419,942 | 8615 | LSE | |
09:31:51 | 12206.0 | 45 | AT | 12202.0 | 12206.0 | Buy | 419,860 | 8614 | LSE | |
09:31:51 | 12206.0 | 10 | AT | 12200.0 | 12206.0 | Buy | 419,815 | 8613 | LSE | |
09:31:51 | 12206.0 | 16 | AT | 12200.0 | 12206.0 | Buy | 419,805 | 8612 | LSE | |
09:31:51 | 12206.0 | 45 | AT | 12200.0 | 12206.0 | Buy | 419,789 | 8611 | LSE | |
09:31:51 | 12204.0 | 60 | AT | 12200.0 | 12204.0 | Buy | 419,744 | 8610 | LSE | |
09:31:51 | 12202.0 | 13 | AT | 12202.0 | 12204.0 | Sell | 419,684 | 8609 | LSE | |
09:31:51 | 12202.0 | 14 | AT | 12202.0 | 12204.0 | Sell | 419,671 | 8608 | LSE | |
09:31:51 | 12202.0 | 45 | AT | 12198.0 | 12202.0 | Buy | 419,657 | 8607 | LSE | |
09:31:51 | 12202.0 | 16 | AT | 12198.0 | 12202.0 | Buy | 419,612 | 8606 | LSE | |
09:31:44 | 12204.0 | 28 | AT | 12204.0 | 12208.0 | Sell | 419,596 | 8605 | LSE | |
09:31:38 | 12208.0 | 22 | AT | 12206.0 | 12208.0 | Buy | 419,568 | 8604 | LSE | |
09:31:38 | 12206.0 | 36 | AT | 12202.0 | 12206.0 | Buy | 419,546 | 8603 | LSE | |
09:31:38 | 12204.0 | 20 | AT | 12200.0 | 12204.0 | Buy | 419,510 | 8602 | LSE | |
09:31:38 | 12204.0 | 17 | AT | 12200.0 | 12204.0 | Buy | 419,490 | 8601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.