![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:48:09 | 12318.0 | 11 | AT | 12318.0 | 12322.0 | Sell | 461,527 | 9951 | LSE | |
09:48:09 | 12318.0 | 39 | AT | 12318.0 | 12322.0 | Sell | 461,516 | 9950 | LSE | |
09:48:09 | 12320.0 | 17 | AT | 12320.0 | 12322.0 | Sell | 461,477 | 9949 | LSE | |
09:48:09 | 12320.0 | 30 | AT | 12320.0 | 12322.0 | Sell | 461,460 | 9948 | LSE | |
09:48:09 | 12318.0 | 33 | AT | 12316.0 | 12318.0 | Buy | 461,430 | 9947 | LSE | |
09:48:09 | 12318.0 | 48 | AT | 12316.0 | 12318.0 | Buy | 461,397 | 9946 | LSE | |
09:48:09 | 12318.0 | 246 | AT | 12316.0 | 12318.0 | Buy | 461,349 | 9945 | LSE | |
09:48:09 | 12318.0 | 40 | AT | 12316.0 | 12318.0 | Buy | 461,103 | 9944 | LSE | |
09:48:08 | 12314.0 | 10 | AT | 12314.0 | 12318.0 | Sell | 461,063 | 9943 | LSE | |
09:48:04 | 12316.0 | 11 | O | 12314.0 | 12318.0 | 461,053 | 9942 | LSE | ||
09:48:04 | 12316.0 | 56 | O | 12314.0 | 12318.0 | 461,042 | 9941 | LSE | ||
09:48:04 | 12316.0 | 2 | AT | 12316.0 | 12318.0 | Sell | 460,986 | 9940 | LSE | |
09:48:04 | 12316.0 | 12 | AT | 12316.0 | 12318.0 | Sell | 460,984 | 9939 | LSE | |
09:47:58 | 12316.0 | 30 | AT | 12312.0 | 12316.0 | Buy | 460,972 | 9938 | LSE | |
09:47:58 | 12316.0 | 20 | AT | 12312.0 | 12316.0 | Buy | 460,942 | 9937 | LSE | |
09:47:58 | 12314.0 | 13 | AT | 12314.0 | 12316.0 | Sell | 460,922 | 9936 | LSE | |
09:47:58 | 12314.0 | 9 | AT | 12314.0 | 12316.0 | Sell | 460,909 | 9935 | LSE | |
09:47:58 | 12312.0 | 16 | AT | 12310.0 | 12312.0 | Buy | 460,900 | 9934 | LSE | |
09:47:58 | 12312.0 | 15 | AT | 12310.0 | 12312.0 | Buy | 460,884 | 9933 | LSE | |
09:47:58 | 12312.0 | 14 | AT | 12310.0 | 12312.0 | Buy | 460,869 | 9932 | LSE | |
09:47:58 | 12312.0 | 36 | AT | 12310.0 | 12312.0 | Buy | 460,855 | 9931 | LSE | |
09:47:58 | 12312.0 | 24 | AT | 12308.0 | 12312.0 | Buy | 460,819 | 9930 | LSE | |
09:47:58 | 12312.0 | 14 | AT | 12308.0 | 12312.0 | Buy | 460,795 | 9929 | LSE | |
09:47:58 | 12312.0 | 11 | AT | 12310.0 | 12312.0 | Buy | 460,781 | 9928 | LSE | |
09:47:58 | 12312.0 | 6 | AT | 12310.0 | 12312.0 | Buy | 460,770 | 9927 | LSE | |
09:47:58 | 12312.0 | 45 | AT | 12310.0 | 12312.0 | Buy | 460,764 | 9926 | LSE | |
09:47:58 | 12310.0 | 13 | AT | 12310.0 | 12312.0 | Sell | 460,719 | 9925 | LSE | |
09:47:51 | 12312.0 | 10 | AT | 12312.0 | 12316.0 | Sell | 460,706 | 9924 | LSE | |
09:47:43 | 12312.0 | 12 | AT | 12312.0 | 12316.0 | Sell | 460,696 | 9923 | LSE | |
09:47:43 | 12312.0 | 5 | AT | 12312.0 | 12318.0 | Sell | 460,684 | 9922 | LSE | |
09:47:43 | 12314.0 | 11 | AT | 12314.0 | 12318.0 | Sell | 460,679 | 9921 | LSE | |
09:47:43 | 12316.0 | 1 | AT | 12312.0 | 12316.0 | Buy | 460,668 | 9920 | LSE | |
09:47:43 | 12316.0 | 20 | AT | 12312.0 | 12316.0 | Buy | 460,667 | 9919 | LSE | |
09:47:43 | 12316.0 | 22 | AT | 12312.0 | 12316.0 | Buy | 460,647 | 9918 | LSE | |
09:47:43 | 12316.0 | 3 | AT | 12312.0 | 12316.0 | Buy | 460,625 | 9917 | LSE | |
09:47:43 | 12316.0 | 15 | AT | 12312.0 | 12316.0 | Buy | 460,622 | 9916 | LSE | |
09:47:42 | 12314.0 | 1 | AT | 12310.0 | 12314.0 | Buy | 460,607 | 9915 | LSE | |
09:47:42 | 12314.0 | 36 | AT | 12310.0 | 12314.0 | Buy | 460,606 | 9914 | LSE | |
09:47:42 | 12314.0 | 3 | AT | 12310.0 | 12314.0 | Buy | 460,570 | 9913 | LSE | |
09:47:42 | 12314.0 | 13 | AT | 12310.0 | 12314.0 | Buy | 460,567 | 9912 | LSE | |
09:47:42 | 12314.0 | 20 | AT | 12310.0 | 12314.0 | Buy | 460,554 | 9911 | LSE | |
09:47:42 | 12314.0 | 8 | AT | 12310.0 | 12314.0 | Buy | 460,534 | 9910 | LSE | |
09:47:42 | 12314.0 | 37 | AT | 12310.0 | 12314.0 | Buy | 460,526 | 9909 | LSE | |
09:47:42 | 12314.0 | 49 | AT | 12310.0 | 12314.0 | Buy | 460,489 | 9908 | LSE | |
09:47:42 | 12314.0 | 10 | AT | 12312.0 | 12314.0 | Buy | 460,440 | 9907 | LSE | |
09:47:42 | 12312.0 | 12 | AT | 12312.0 | 12314.0 | Sell | 460,430 | 9906 | LSE | |
09:47:42 | 12312.0 | 45 | AT | 12312.0 | 12314.0 | Sell | 460,418 | 9905 | LSE | |
09:47:42 | 12314.0 | 19 | AT | 12312.0 | 12314.0 | Buy | 460,373 | 9904 | LSE | |
09:47:42 | 12314.0 | 41 | AT | 12312.0 | 12314.0 | Buy | 460,354 | 9903 | LSE | |
09:47:21 | 12314.0 | 1 | AT | 12314.0 | 12318.0 | Sell | 460,313 | 9902 | LSE | |
09:47:21 | 12314.0 | 2 | AT | 12314.0 | 12318.0 | Sell | 460,312 | 9901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.