![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:37:16 | 12284.0 | 9 | AT | 12284.0 | 12286.0 | Sell | 435,975 | 9051 | LSE | |
09:37:16 | 12284.0 | 8 | AT | 12284.0 | 12286.0 | Sell | 435,966 | 9050 | LSE | |
09:37:16 | 12284.0 | 18 | AT | 12284.0 | 12286.0 | Sell | 435,958 | 9049 | LSE | |
09:37:16 | 12284.0 | 150 | AT | 12284.0 | 12286.0 | Sell | 435,940 | 9048 | LSE | |
09:37:14 | 12286.0 | 91 | AT | 12284.0 | 12286.0 | Buy | 435,790 | 9047 | LSE | |
09:37:12 | 12284.0 | 45 | AT | 12284.0 | 12286.0 | Sell | 435,699 | 9046 | LSE | |
09:37:12 | 12284.0 | 7 | AT | 12284.0 | 12286.0 | Sell | 435,654 | 9045 | LSE | |
09:37:12 | 12286.0 | 73 | AT | 12282.0 | 12286.0 | Buy | 435,647 | 9044 | LSE | |
09:37:12 | 12286.0 | 32 | AT | 12282.0 | 12286.0 | Buy | 435,574 | 9043 | LSE | |
09:37:12 | 12286.0 | 45 | AT | 12282.0 | 12286.0 | Buy | 435,542 | 9042 | LSE | |
09:37:12 | 12286.0 | 14 | AT | 12282.0 | 12286.0 | Buy | 435,497 | 9041 | LSE | |
09:37:12 | 12286.0 | 50 | AT | 12282.0 | 12286.0 | Buy | 435,483 | 9040 | LSE | |
09:37:12 | 12286.0 | 35 | AT | 12282.0 | 12286.0 | Buy | 435,433 | 9039 | LSE | |
09:37:12 | 12282.0 | 9 | AT | 12282.0 | 12286.0 | Sell | 435,398 | 9038 | LSE | |
09:37:12 | 12282.0 | 10 | AT | 12282.0 | 12286.0 | Sell | 435,389 | 9037 | LSE | |
09:37:12 | 12282.0 | 30 | AT | 12282.0 | 12286.0 | Sell | 435,379 | 9036 | LSE | |
09:37:12 | 12284.0 | 5 | AT | 12284.0 | 12286.0 | Sell | 435,349 | 9035 | LSE | |
09:37:12 | 12284.0 | 16 | AT | 12284.0 | 12286.0 | Sell | 435,344 | 9034 | LSE | |
09:37:12 | 12284.0 | 7 | AT | 12284.0 | 12286.0 | Sell | 435,328 | 9033 | LSE | |
09:37:09 | 12284.0 | 40 | AT | 12284.0 | 12288.0 | Sell | 435,321 | 9032 | LSE | |
09:37:09 | 12284.0 | 11 | AT | 12284.0 | 12288.0 | Sell | 435,281 | 9031 | LSE | |
09:37:09 | 12284.0 | 8 | AT | 12284.0 | 12288.0 | Sell | 435,270 | 9030 | LSE | |
09:37:09 | 12286.0 | 34 | AT | 12286.0 | 12288.0 | Sell | 435,262 | 9029 | LSE | |
09:37:09 | 12286.0 | 3 | AT | 12286.0 | 12288.0 | Sell | 435,228 | 9028 | LSE | |
09:37:08 | 12286.0 | 38 | AT | 12284.0 | 12286.0 | Buy | 435,225 | 9027 | LSE | |
09:37:05 | 12285.067 | 6 | O | 12284.0 | 12288.0 | Sell | 435,187 | 9026 | LSE | |
09:37:05 | 12284.0 | 42 | AT | 12282.0 | 12284.0 | Buy | 435,181 | 9025 | LSE | |
09:37:05 | 12284.0 | 8 | AT | 12284.0 | 12288.0 | Sell | 435,139 | 9024 | LSE | |
09:37:05 | 12284.0 | 80 | AT | 12282.0 | 12284.0 | Buy | 435,131 | 9023 | LSE | |
09:36:57 | 12280.0 | 12 | AT | 12280.0 | 12284.0 | Sell | 435,051 | 9022 | LSE | |
09:36:57 | 12280.0 | 92 | AT | 12280.0 | 12284.0 | Sell | 435,039 | 9021 | LSE | |
09:36:57 | 12280.0 | 8 | AT | 12280.0 | 12284.0 | Sell | 434,947 | 9020 | LSE | |
09:36:57 | 12280.0 | 39 | AT | 12280.0 | 12284.0 | Sell | 434,939 | 9019 | LSE | |
09:36:53 | 12282.0 | 7 | AT | 12282.0 | 12286.0 | Sell | 434,900 | 9018 | LSE | |
09:36:52 | 12284.0 | 38 | AT | 12280.0 | 12284.0 | Buy | 434,893 | 9017 | LSE | |
09:36:52 | 12284.0 | 12 | AT | 12280.0 | 12284.0 | Buy | 434,855 | 9016 | LSE | |
09:36:52 | 12282.0 | 6 | AT | 12280.0 | 12282.0 | Buy | 434,843 | 9015 | LSE | |
09:36:51 | 12282.0 | 20 | AT | 12280.0 | 12282.0 | Buy | 434,837 | 9014 | LSE | |
09:36:48 | 12280.0 | 1 | O | 12278.0 | 12282.0 | 434,817 | 9013 | LSE | ||
09:36:48 | 12280.0 | 1 | O | 12278.0 | 12282.0 | 434,816 | 9012 | LSE | ||
09:36:48 | 12280.0 | 8 | AT | 12280.0 | 12284.0 | Sell | 434,815 | 9011 | LSE | |
09:36:48 | 12280.0 | 2 | AT | 12280.0 | 12284.0 | Sell | 434,807 | 9010 | LSE | |
09:36:48 | 12280.0 | 30 | AT | 12280.0 | 12284.0 | Sell | 434,805 | 9009 | LSE | |
09:36:48 | 12280.0 | 57 | AT | 12280.0 | 12284.0 | Sell | 434,775 | 9008 | LSE | |
09:36:48 | 12280.0 | 16 | AT | 12280.0 | 12284.0 | Sell | 434,718 | 9007 | LSE | |
09:36:48 | 12282.0 | 9 | AT | 12282.0 | 12284.0 | Sell | 434,702 | 9006 | LSE | |
09:36:48 | 12282.0 | 57 | AT | 12282.0 | 12284.0 | Sell | 434,693 | 9005 | LSE | |
09:36:48 | 12282.0 | 19 | AT | 12282.0 | 12284.0 | Sell | 434,636 | 9004 | LSE | |
09:36:48 | 12282.0 | 31 | AT | 12282.0 | 12284.0 | Sell | 434,617 | 9003 | LSE | |
09:36:48 | 12284.0 | 23 | AT | 12280.0 | 12284.0 | Buy | 434,586 | 9002 | LSE | |
09:36:48 | 12282.0 | 27 | AT | 12280.0 | 12282.0 | Buy | 434,563 | 9001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.