![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:40:24 | 12272.0 | 47 | AT | 12268.0 | 12272.0 | Buy | 441,870 | 9251 | LSE | |
09:40:24 | 12272.0 | 37 | AT | 12268.0 | 12272.0 | Buy | 441,823 | 9250 | LSE | |
09:40:24 | 12270.0 | 51 | AT | 12268.0 | 12270.0 | Buy | 441,786 | 9249 | LSE | |
09:40:24 | 12270.0 | 91 | AT | 12268.0 | 12270.0 | Buy | 441,735 | 9248 | LSE | |
09:40:24 | 12270.0 | 32 | AT | 12268.0 | 12270.0 | Buy | 441,644 | 9247 | LSE | |
09:40:24 | 12270.0 | 49 | AT | 12268.0 | 12270.0 | Buy | 441,612 | 9246 | LSE | |
09:40:24 | 12270.0 | 91 | AT | 12268.0 | 12270.0 | Buy | 441,563 | 9245 | LSE | |
09:40:14 | 12270.0 | 20 | AT | 12270.0 | 12272.0 | Sell | 441,472 | 9244 | LSE | |
09:40:14 | 12270.0 | 16 | AT | 12270.0 | 12274.0 | Sell | 441,452 | 9243 | LSE | |
09:40:14 | 12270.0 | 14 | AT | 12270.0 | 12274.0 | Sell | 441,436 | 9242 | LSE | |
09:40:14 | 12270.0 | 13 | AT | 12270.0 | 12274.0 | Sell | 441,422 | 9241 | LSE | |
09:40:14 | 12270.0 | 53 | AT | 12270.0 | 12274.0 | Sell | 441,409 | 9240 | LSE | |
09:40:14 | 12270.0 | 10 | AT | 12270.0 | 12274.0 | Sell | 441,356 | 9239 | LSE | |
09:40:09 | 12272.0 | 13 | AT | 12272.0 | 12274.0 | Sell | 441,346 | 9238 | LSE | |
09:40:09 | 12272.0 | 1 | AT | 12272.0 | 12274.0 | Sell | 441,333 | 9237 | LSE | |
09:40:03 | 12270.0 | 47 | O | 12270.0 | 12274.0 | Sell | 441,332 | 9236 | LSE | |
09:40:00 | 12270.0 | 37 | AT | 12270.0 | 12274.0 | Sell | 441,285 | 9235 | LSE | |
09:40:00 | 12270.0 | 10 | AT | 12270.0 | 12274.0 | Sell | 441,248 | 9234 | LSE | |
09:39:48 | 12272.0 | 35 | O | 12270.0 | 12274.0 | 441,238 | 9233 | LSE | ||
09:39:48 | 12272.0 | 75 | O | 12270.0 | 12274.0 | 441,203 | 9232 | LSE | ||
09:39:46 | 12273.0 | 71 | O | 12270.0 | 12274.0 | Buy | 441,128 | 9231 | LSE | |
09:39:43 | 12272.0 | 49 | AT | 12270.0 | 12272.0 | Buy | 441,057 | 9230 | LSE | |
09:39:43 | 12272.0 | 1 | AT | 12270.0 | 12272.0 | Buy | 441,008 | 9229 | LSE | |
09:39:38 | 12272.0 | 45 | AT | 12268.0 | 12272.0 | Buy | 441,007 | 9228 | LSE | |
09:39:32 | 12270.0 | 13 | AT | 12270.0 | 12274.0 | Sell | 440,962 | 9227 | LSE | |
09:39:32 | 12270.0 | 56 | AT | 12270.0 | 12274.0 | Sell | 440,949 | 9226 | LSE | |
09:39:31 | 12272.0 | 13 | AT | 12272.0 | 12274.0 | Sell | 440,893 | 9225 | LSE | |
09:39:31 | 12272.0 | 20 | AT | 12272.0 | 12274.0 | Sell | 440,880 | 9224 | LSE | |
09:39:23 | 12276.0 | 16 | AT | 12272.0 | 12276.0 | Buy | 440,860 | 9223 | LSE | |
09:39:23 | 12276.0 | 34 | AT | 12272.0 | 12276.0 | Buy | 440,844 | 9222 | LSE | |
09:39:19 | 12274.0 | 10 | AT | 12274.0 | 12278.0 | Sell | 440,810 | 9221 | LSE | |
09:39:19 | 12274.0 | 14 | AT | 12274.0 | 12278.0 | Sell | 440,800 | 9220 | LSE | |
09:39:19 | 12274.0 | 2 | AT | 12274.0 | 12278.0 | Sell | 440,786 | 9219 | LSE | |
09:39:17 | 12276.0 | 26 | AT | 12276.0 | 12282.0 | Sell | 440,784 | 9218 | LSE | |
09:39:17 | 12276.0 | 8 | AT | 12276.0 | 12282.0 | Sell | 440,758 | 9217 | LSE | |
09:39:17 | 12276.0 | 12 | AT | 12276.0 | 12282.0 | Sell | 440,750 | 9216 | LSE | |
09:39:17 | 12276.0 | 14 | AT | 12276.0 | 12282.0 | Sell | 440,738 | 9215 | LSE | |
09:39:17 | 12276.0 | 67 | AT | 12276.0 | 12282.0 | Sell | 440,724 | 9214 | LSE | |
09:39:17 | 12278.0 | 12 | AT | 12278.0 | 12282.0 | Sell | 440,657 | 9213 | LSE | |
09:39:17 | 12280.0 | 11 | AT | 12278.0 | 12280.0 | Buy | 440,645 | 9212 | LSE | |
09:39:17 | 12280.0 | 5 | AT | 12276.0 | 12280.0 | Buy | 440,634 | 9211 | LSE | |
09:39:17 | 12280.0 | 45 | AT | 12276.0 | 12280.0 | Buy | 440,629 | 9210 | LSE | |
09:39:17 | 12278.0 | 12 | AT | 12278.0 | 12284.0 | Sell | 440,584 | 9209 | LSE | |
09:39:12 | 12280.0 | 8 | AT | 12276.0 | 12280.0 | Buy | 440,572 | 9208 | LSE | |
09:39:12 | 12276.0 | 5 | AT | 12276.0 | 12282.0 | Sell | 440,564 | 9207 | LSE | |
09:39:12 | 12276.0 | 2 | AT | 12276.0 | 12282.0 | Sell | 440,559 | 9206 | LSE | |
09:39:12 | 12276.0 | 8 | AT | 12276.0 | 12282.0 | Sell | 440,557 | 9205 | LSE | |
09:39:12 | 12276.0 | 5 | AT | 12276.0 | 12282.0 | Sell | 440,549 | 9204 | LSE | |
09:39:12 | 12276.0 | 4 | AT | 12276.0 | 12282.0 | Sell | 440,544 | 9203 | LSE | |
09:39:12 | 12276.0 | 28 | AT | 12276.0 | 12282.0 | Sell | 440,540 | 9202 | LSE | |
09:39:12 | 12276.0 | 13 | AT | 12276.0 | 12282.0 | Sell | 440,512 | 9201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.