![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:44:05 | 12278.0 | 27 | AT | 12278.0 | 12282.0 | Sell | 450,531 | 9551 | LSE | |
09:44:05 | 12278.0 | 11 | AT | 12278.0 | 12282.0 | Sell | 450,504 | 9550 | LSE | |
09:44:03 | 12280.0 | 1 | AT | 12280.0 | 12282.0 | Sell | 450,493 | 9549 | LSE | |
09:44:03 | 12280.0 | 10 | AT | 12280.0 | 12282.0 | Sell | 450,492 | 9548 | LSE | |
09:44:03 | 12280.0 | 11 | AT | 12280.0 | 12282.0 | Sell | 450,482 | 9547 | LSE | |
09:44:03 | 12280.0 | 14 | AT | 12276.0 | 12280.0 | Buy | 450,471 | 9546 | LSE | |
09:44:03 | 12280.0 | 20 | AT | 12276.0 | 12280.0 | Buy | 450,457 | 9545 | LSE | |
09:44:03 | 12278.0 | 13 | AT | 12274.0 | 12278.0 | Buy | 450,437 | 9544 | LSE | |
09:44:03 | 12278.0 | 23 | AT | 12274.0 | 12278.0 | Buy | 450,424 | 9543 | LSE | |
09:44:03 | 12278.0 | 22 | AT | 12274.0 | 12278.0 | Buy | 450,401 | 9542 | LSE | |
09:44:02 | 12276.0 | 11 | AT | 12276.0 | 12280.0 | Sell | 450,379 | 9541 | LSE | |
09:44:02 | 12276.0 | 13 | AT | 12276.0 | 12280.0 | Sell | 450,368 | 9540 | LSE | |
09:44:02 | 12276.0 | 5 | AT | 12276.0 | 12280.0 | Sell | 450,355 | 9539 | LSE | |
09:44:02 | 12278.0 | 11 | AT | 12278.0 | 12280.0 | Sell | 450,350 | 9538 | LSE | |
09:44:02 | 12278.0 | 9 | AT | 12278.0 | 12282.0 | Sell | 450,339 | 9537 | LSE | |
09:44:02 | 12278.0 | 20 | AT | 12278.0 | 12282.0 | Sell | 450,330 | 9536 | LSE | |
09:44:02 | 12280.0 | 12 | AT | 12280.0 | 12282.0 | Sell | 450,310 | 9535 | LSE | |
09:44:02 | 12280.0 | 1 | AT | 12280.0 | 12282.0 | Sell | 450,298 | 9534 | LSE | |
09:43:58 | 12280.0 | 14 | AT | 12280.0 | 12282.0 | Sell | 450,297 | 9533 | LSE | |
09:43:58 | 12282.0 | 11 | AT | 12282.0 | 12284.0 | Sell | 450,283 | 9532 | LSE | |
09:43:58 | 12282.0 | 10 | AT | 12282.0 | 12284.0 | Sell | 450,272 | 9531 | LSE | |
09:43:55 | 12284.0 | 50 | AT | 12280.0 | 12284.0 | Buy | 450,262 | 9530 | LSE | |
09:43:55 | 12282.0 | 12 | AT | 12282.0 | 12284.0 | Sell | 450,212 | 9529 | LSE | |
09:43:55 | 12282.0 | 21 | AT | 12280.0 | 12282.0 | Buy | 450,200 | 9528 | LSE | |
09:43:55 | 12282.0 | 17 | AT | 12280.0 | 12282.0 | Buy | 450,179 | 9527 | LSE | |
09:43:55 | 12282.0 | 3 | AT | 12280.0 | 12282.0 | Buy | 450,162 | 9526 | LSE | |
09:43:53 | 12282.0 | 5 | AT | 12280.0 | 12282.0 | Buy | 450,159 | 9525 | LSE | |
09:43:51 | 12282.0 | 94 | AT | 12282.0 | 12284.0 | Sell | 450,154 | 9524 | LSE | |
09:43:51 | 12282.0 | 82 | AT | 12282.0 | 12284.0 | Sell | 450,060 | 9523 | LSE | |
09:43:51 | 12282.0 | 24 | AT | 12282.0 | 12284.0 | Sell | 449,978 | 9522 | LSE | |
09:43:51 | 12282.0 | 14 | AT | 12282.0 | 12284.0 | Sell | 449,954 | 9521 | LSE | |
09:43:51 | 12282.0 | 24 | AT | 12280.0 | 12282.0 | Buy | 449,940 | 9520 | LSE | |
09:43:51 | 12282.0 | 80 | AT | 12280.0 | 12282.0 | Buy | 449,916 | 9519 | LSE | |
09:43:51 | 12280.0 | 60 | AT | 12278.0 | 12280.0 | Buy | 449,836 | 9518 | LSE | |
09:43:51 | 12280.0 | 2 | AT | 12278.0 | 12280.0 | Buy | 449,776 | 9517 | LSE | |
09:43:51 | 12280.0 | 14 | AT | 12278.0 | 12280.0 | Buy | 449,774 | 9516 | LSE | |
09:43:51 | 12280.0 | 147 | AT | 12278.0 | 12282.0 | 449,760 | 9515 | LSE | ||
09:43:51 | 12280.0 | 81 | AT | 12278.0 | 12280.0 | Buy | 449,613 | 9514 | LSE | |
09:43:51 | 12280.0 | 2 | AT | 12278.0 | 12280.0 | Buy | 449,532 | 9513 | LSE | |
09:43:51 | 12280.0 | 81 | AT | 12278.0 | 12280.0 | Buy | 449,530 | 9512 | LSE | |
09:43:51 | 12280.0 | 73 | AT | 12278.0 | 12280.0 | Buy | 449,449 | 9511 | LSE | |
09:43:51 | 12280.0 | 76 | AT | 12278.0 | 12280.0 | Buy | 449,376 | 9510 | LSE | |
09:43:49 | 12278.0 | 10 | AT | 12278.0 | 12280.0 | Sell | 449,300 | 9509 | LSE | |
09:43:49 | 12278.0 | 14 | AT | 12278.0 | 12280.0 | Sell | 449,290 | 9508 | LSE | |
09:43:46 | 12280.0 | 15 | AT | 12278.0 | 12280.0 | Buy | 449,276 | 9507 | LSE | |
09:43:46 | 12280.0 | 91 | AT | 12278.0 | 12280.0 | Buy | 449,261 | 9506 | LSE | |
09:43:45 | 12280.0 | 10 | AT | 12280.0 | 12284.0 | Sell | 449,170 | 9505 | LSE | |
09:43:44 | 12280.0 | 100 | AT | 12280.0 | 12282.0 | Sell | 449,160 | 9504 | LSE | |
09:43:44 | 12280.0 | 47 | AT | 12280.0 | 12282.0 | Sell | 449,060 | 9503 | LSE | |
09:43:44 | 12280.0 | 1 | AT | 12280.0 | 12282.0 | Sell | 449,013 | 9502 | LSE | |
09:43:44 | 12280.0 | 10 | AT | 12280.0 | 12282.0 | Sell | 449,012 | 9501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.