![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:54:13 | 12310.0 | 3 | AT | 12308.0 | 12310.0 | Buy | 477,061 | 10401 | LSE | |
09:54:13 | 12310.0 | 22 | AT | 12308.0 | 12310.0 | Buy | 477,058 | 10400 | LSE | |
09:54:13 | 12310.0 | 24 | AT | 12308.0 | 12310.0 | Buy | 477,036 | 10399 | LSE | |
09:54:13 | 12310.0 | 8 | AT | 12308.0 | 12310.0 | Buy | 477,012 | 10398 | LSE | |
09:54:13 | 12310.0 | 11 | AT | 12308.0 | 12310.0 | Buy | 477,004 | 10397 | LSE | |
09:54:13 | 12310.0 | 21 | AT | 12308.0 | 12310.0 | Buy | 476,993 | 10396 | LSE | |
09:54:13 | 12310.0 | 23 | AT | 12308.0 | 12310.0 | Buy | 476,972 | 10395 | LSE | |
09:54:13 | 12310.0 | 9 | AT | 12308.0 | 12310.0 | Buy | 476,949 | 10394 | LSE | |
09:54:13 | 12310.0 | 32 | AT | 12306.0 | 12310.0 | Buy | 476,940 | 10393 | LSE | |
09:54:13 | 12310.0 | 8 | AT | 12306.0 | 12310.0 | Buy | 476,908 | 10392 | LSE | |
09:54:13 | 12308.0 | 16 | AT | 12306.0 | 12308.0 | Buy | 476,900 | 10391 | LSE | |
09:54:13 | 12308.0 | 12 | AT | 12306.0 | 12308.0 | Buy | 476,884 | 10390 | LSE | |
09:54:13 | 12308.0 | 49 | AT | 12306.0 | 12308.0 | Buy | 476,872 | 10389 | LSE | |
09:54:13 | 12308.0 | 14 | AT | 12306.0 | 12308.0 | Buy | 476,823 | 10388 | LSE | |
09:54:13 | 12308.0 | 31 | AT | 12306.0 | 12308.0 | Buy | 476,809 | 10387 | LSE | |
09:54:13 | 12308.0 | 18 | AT | 12306.0 | 12308.0 | Buy | 476,778 | 10386 | LSE | |
09:54:13 | 12308.0 | 21 | AT | 12306.0 | 12308.0 | Buy | 476,760 | 10385 | LSE | |
09:54:13 | 12308.0 | 45 | AT | 12306.0 | 12308.0 | Buy | 476,739 | 10384 | LSE | |
09:54:08 | 12304.897 | 25 | O | 12304.0 | 12308.0 | Sell | 476,694 | 10383 | LSE | |
09:54:08 | 12306.0 | 12 | AT | 12306.0 | 12308.0 | Sell | 476,669 | 10382 | LSE | |
09:53:53 | 12309.439 | 100 | O | 12306.0 | 12308.0 | Buy | 476,657 | 10381 | LSE | |
09:53:53 | 12306.0 | 10 | AT | 12306.0 | 12310.0 | Sell | 476,557 | 10380 | LSE | |
09:53:46 | 12310.0 | 16 | AT | 12306.0 | 12310.0 | Buy | 476,547 | 10379 | LSE | |
09:53:45 | 12308.0 | 14 | AT | 12304.0 | 12308.0 | Buy | 476,531 | 10378 | LSE | |
09:53:45 | 12308.0 | 3 | AT | 12304.0 | 12308.0 | Buy | 476,517 | 10377 | LSE | |
09:53:45 | 12308.0 | 3 | AT | 12304.0 | 12308.0 | Buy | 476,514 | 10376 | LSE | |
09:53:45 | 12306.0 | 27 | AT | 12304.0 | 12306.0 | Buy | 476,511 | 10375 | LSE | |
09:53:45 | 12306.0 | 9 | AT | 12304.0 | 12306.0 | Buy | 476,484 | 10374 | LSE | |
09:53:45 | 12306.0 | 36 | AT | 12304.0 | 12306.0 | Buy | 476,475 | 10373 | LSE | |
09:53:44 | 12304.0 | 33 | AT | 12304.0 | 12308.0 | Sell | 476,439 | 10372 | LSE | |
09:53:44 | 12304.0 | 29 | AT | 12304.0 | 12308.0 | Sell | 476,406 | 10371 | LSE | |
09:53:44 | 12304.0 | 5 | AT | 12304.0 | 12308.0 | Sell | 476,377 | 10370 | LSE | |
09:53:44 | 12304.0 | 26 | AT | 12304.0 | 12308.0 | Sell | 476,372 | 10369 | LSE | |
09:53:44 | 12308.0 | 9 | AT | 12308.0 | 12310.0 | Sell | 476,346 | 10368 | LSE | |
09:53:43 | 12307.544 | 309 | O | 12308.0 | 12310.0 | Sell | 476,337 | 10367 | LSE | |
09:53:26 | 12312.0 | 32 | AT | 12310.0 | 12312.0 | Buy | 476,028 | 10366 | LSE | |
09:53:26 | 12312.0 | 6 | AT | 12310.0 | 12312.0 | Buy | 475,996 | 10365 | LSE | |
09:53:26 | 12312.0 | 16 | AT | 12310.0 | 12312.0 | Buy | 475,990 | 10364 | LSE | |
09:53:26 | 12310.0 | 45 | AT | 12308.0 | 12310.0 | Buy | 475,974 | 10363 | LSE | |
09:53:12 | 12310.0 | 14 | AT | 12310.0 | 12316.0 | Sell | 475,929 | 10362 | LSE | |
09:53:12 | 12310.0 | 100 | AT | 12310.0 | 12316.0 | Sell | 475,915 | 10361 | LSE | |
09:53:12 | 12310.0 | 45 | AT | 12310.0 | 12316.0 | Sell | 475,815 | 10360 | LSE | |
09:53:12 | 12310.0 | 12 | AT | 12310.0 | 12316.0 | Sell | 475,770 | 10359 | LSE | |
09:53:11 | 12314.0 | 10 | AT | 12312.0 | 12314.0 | Buy | 475,758 | 10358 | LSE | |
09:52:59 | 12310.0 | 25 | AT | 12306.0 | 12310.0 | Buy | 475,748 | 10357 | LSE | |
09:52:59 | 12310.0 | 14 | AT | 12306.0 | 12310.0 | Buy | 475,723 | 10356 | LSE | |
09:52:58 | 12308.0 | 15 | AT | 12308.0 | 12312.0 | Sell | 475,709 | 10355 | LSE | |
09:52:58 | 12308.0 | 23 | AT | 12308.0 | 12314.0 | Sell | 475,694 | 10354 | LSE | |
09:52:58 | 12308.0 | 9 | AT | 12308.0 | 12314.0 | Sell | 475,671 | 10353 | LSE | |
09:52:58 | 12308.0 | 45 | AT | 12308.0 | 12314.0 | Sell | 475,662 | 10352 | LSE | |
09:52:58 | 12310.0 | 13 | AT | 12310.0 | 12314.0 | Sell | 475,617 | 10351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.