![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:38:02 | 12282.0 | 20 | AT | 12282.0 | 12286.0 | Sell | 437,578 | 9101 | LSE | |
09:38:02 | 12282.0 | 8 | AT | 12282.0 | 12286.0 | Sell | 437,558 | 9100 | LSE | |
09:38:02 | 12282.0 | 13 | AT | 12282.0 | 12286.0 | Sell | 437,550 | 9099 | LSE | |
09:38:01 | 12286.0 | 8 | AT | 12286.0 | 12290.0 | Sell | 437,537 | 9098 | LSE | |
09:38:01 | 12286.0 | 45 | AT | 12286.0 | 12290.0 | Sell | 437,529 | 9097 | LSE | |
09:38:01 | 12288.0 | 54 | AT | 12286.0 | 12288.0 | Buy | 437,484 | 9096 | LSE | |
09:38:01 | 12288.0 | 75 | AT | 12284.0 | 12288.0 | Buy | 437,430 | 9095 | LSE | |
09:38:01 | 12286.0 | 123 | AT | 12286.0 | 12288.0 | Sell | 437,355 | 9094 | LSE | |
09:38:01 | 12286.0 | 51 | AT | 12286.0 | 12288.0 | Sell | 437,232 | 9093 | LSE | |
09:38:01 | 12286.0 | 26 | AT | 12284.0 | 12286.0 | Buy | 437,181 | 9092 | LSE | |
09:38:01 | 12284.0 | 18 | AT | 12282.0 | 12284.0 | Buy | 437,155 | 9091 | LSE | |
09:38:01 | 12284.0 | 57 | AT | 12282.0 | 12284.0 | Buy | 437,137 | 9090 | LSE | |
09:38:01 | 12282.0 | 8 | AT | 12282.0 | 12284.0 | Sell | 437,080 | 9089 | LSE | |
09:38:01 | 12282.0 | 20 | AT | 12280.0 | 12282.0 | Buy | 437,072 | 9088 | LSE | |
09:38:01 | 12282.0 | 19 | AT | 12280.0 | 12282.0 | Buy | 437,052 | 9087 | LSE | |
09:38:01 | 12282.0 | 21 | AT | 12280.0 | 12282.0 | Buy | 437,033 | 9086 | LSE | |
09:37:55 | 12280.0 | 17 | AT | 12278.0 | 12284.0 | Sell | 437,012 | 9085 | LSE | |
09:37:55 | 12280.0 | 47 | AT | 12278.0 | 12280.0 | Buy | 436,995 | 9084 | LSE | |
09:37:55 | 12280.0 | 45 | AT | 12278.0 | 12280.0 | Buy | 436,948 | 9083 | LSE | |
09:37:55 | 12280.0 | 11 | AT | 12278.0 | 12280.0 | Buy | 436,903 | 9082 | LSE | |
09:37:55 | 12280.0 | 103 | AT | 12278.0 | 12280.0 | Buy | 436,892 | 9081 | LSE | |
09:37:55 | 12278.0 | 58 | AT | 12276.0 | 12278.0 | Buy | 436,789 | 9080 | LSE | |
09:37:55 | 12278.0 | 10 | AT | 12276.0 | 12278.0 | Buy | 436,731 | 9079 | LSE | |
09:37:47 | 12276.0 | 5 | AT | 12276.0 | 12278.0 | Sell | 436,721 | 9078 | LSE | |
09:37:46 | 12278.0 | 41 | AT | 12278.0 | 12282.0 | Sell | 436,716 | 9077 | LSE | |
09:37:46 | 12278.0 | 9 | AT | 12278.0 | 12282.0 | Sell | 436,675 | 9076 | LSE | |
09:37:46 | 12280.0 | 62 | AT | 12278.0 | 12280.0 | Buy | 436,666 | 9075 | LSE | |
09:37:46 | 12280.0 | 9 | AT | 12278.0 | 12280.0 | Buy | 436,604 | 9074 | LSE | |
09:37:46 | 12280.0 | 87 | AT | 12276.0 | 12280.0 | Buy | 436,595 | 9073 | LSE | |
09:37:46 | 12280.0 | 49 | AT | 12276.0 | 12280.0 | Buy | 436,508 | 9072 | LSE | |
09:37:46 | 12280.0 | 39 | AT | 12276.0 | 12280.0 | Buy | 436,459 | 9071 | LSE | |
09:37:45 | 12278.0 | 9 | AT | 12278.0 | 12280.0 | Sell | 436,420 | 9070 | LSE | |
09:37:45 | 12278.0 | 20 | AT | 12278.0 | 12280.0 | Sell | 436,411 | 9069 | LSE | |
09:37:45 | 12278.0 | 9 | AT | 12278.0 | 12280.0 | Sell | 436,391 | 9068 | LSE | |
09:37:45 | 12278.0 | 100 | AT | 12278.0 | 12280.0 | Sell | 436,382 | 9067 | LSE | |
09:37:40 | 12280.0 | 1 | O | 12278.0 | 12282.0 | 436,282 | 9066 | LSE | ||
09:37:40 | 12280.0 | 76 | O | 12278.0 | 12282.0 | 436,281 | 9065 | LSE | ||
09:37:38 | 12280.44 | 65 | O | 12278.0 | 12282.0 | Buy | 436,205 | 9064 | LSE | |
09:37:35 | 12278.0 | 7 | AT | 12278.0 | 12282.0 | Sell | 436,140 | 9063 | LSE | |
09:37:35 | 12278.0 | 57 | AT | 12278.0 | 12282.0 | Sell | 436,133 | 9062 | LSE | |
09:37:35 | 12280.0 | 8 | AT | 12280.0 | 12282.0 | Sell | 436,076 | 9061 | LSE | |
09:37:35 | 12280.0 | 27 | AT | 12280.0 | 12282.0 | Sell | 436,068 | 9060 | LSE | |
09:37:35 | 12282.0 | 7 | AT | 12282.0 | 12284.0 | Sell | 436,041 | 9059 | LSE | |
09:37:33 | 12284.0 | 21 | AT | 12280.0 | 12284.0 | Buy | 436,034 | 9058 | LSE | |
09:37:24 | 12282.0 | 9 | AT | 12282.0 | 12284.0 | Sell | 436,013 | 9057 | LSE | |
09:37:19 | 12284.0 | 5 | AT | 12284.0 | 12286.0 | Sell | 436,004 | 9056 | LSE | |
09:37:19 | 12284.0 | 1 | AT | 12284.0 | 12286.0 | Sell | 435,999 | 9055 | LSE | |
09:37:19 | 12284.0 | 9 | AT | 12284.0 | 12286.0 | Sell | 435,998 | 9054 | LSE | |
09:37:17 | 12284.0 | 5 | AT | 12284.0 | 12286.0 | Sell | 435,989 | 9053 | LSE | |
09:37:17 | 12284.0 | 9 | AT | 12284.0 | 12286.0 | Sell | 435,984 | 9052 | LSE | |
09:37:16 | 12284.0 | 9 | AT | 12284.0 | 12286.0 | Sell | 435,975 | 9051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.