![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:56:00 | 12314.0 | 13 | AT | 12314.0 | 12318.0 | Sell | 478,383 | 10451 | LSE | |
09:56:00 | 12316.0 | 22 | AT | 12316.0 | 12318.0 | Sell | 478,370 | 10450 | LSE | |
09:56:00 | 12316.0 | 23 | AT | 12316.0 | 12318.0 | Sell | 478,348 | 10449 | LSE | |
09:56:00 | 12316.0 | 50 | AT | 12314.0 | 12316.0 | Buy | 478,325 | 10448 | LSE | |
09:56:00 | 12318.0 | 79 | AT | 12318.0 | 12320.0 | Sell | 478,275 | 10447 | LSE | |
09:56:00 | 12318.0 | 36 | AT | 12318.0 | 12320.0 | Sell | 478,196 | 10446 | LSE | |
09:56:00 | 12318.0 | 13 | AT | 12318.0 | 12320.0 | Sell | 478,160 | 10445 | LSE | |
09:56:00 | 12318.0 | 12 | AT | 12316.0 | 12318.0 | Buy | 478,147 | 10444 | LSE | |
09:56:00 | 12318.0 | 24 | AT | 12318.0 | 12320.0 | Sell | 478,135 | 10443 | LSE | |
09:56:00 | 12318.0 | 12 | AT | 12318.0 | 12320.0 | Sell | 478,111 | 10442 | LSE | |
09:56:00 | 12318.0 | 45 | AT | 12314.0 | 12318.0 | Buy | 478,099 | 10441 | LSE | |
09:56:00 | 12316.0 | 6 | AT | 12314.0 | 12316.0 | Buy | 478,054 | 10440 | LSE | |
09:56:00 | 12316.0 | 1 | AT | 12314.0 | 12316.0 | Buy | 478,048 | 10439 | LSE | |
09:56:00 | 12316.0 | 82 | AT | 12314.0 | 12316.0 | Buy | 478,047 | 10438 | LSE | |
09:56:00 | 12316.0 | 73 | AT | 12314.0 | 12316.0 | Buy | 477,965 | 10437 | LSE | |
09:56:00 | 12316.0 | 17 | AT | 12314.0 | 12316.0 | Buy | 477,892 | 10436 | LSE | |
09:56:00 | 12314.0 | 77 | AT | 12312.0 | 12314.0 | Buy | 477,875 | 10435 | LSE | |
09:56:00 | 12314.0 | 26 | AT | 12312.0 | 12314.0 | Buy | 477,798 | 10434 | LSE | |
09:55:37 | 12314.0 | 15 | AT | 12314.0 | 12316.0 | Sell | 477,772 | 10433 | LSE | |
09:55:27 | 12314.0 | 15 | AT | 12310.0 | 12314.0 | Buy | 477,757 | 10432 | LSE | |
09:55:27 | 12312.0 | 50 | AT | 12310.0 | 12312.0 | Buy | 477,742 | 10431 | LSE | |
09:55:08 | 12316.0 | 17 | AT | 12316.0 | 12318.0 | Sell | 477,692 | 10430 | LSE | |
09:54:53 | 12316.0 | 48 | AT | 12314.0 | 12316.0 | Buy | 477,675 | 10429 | LSE | |
09:54:53 | 12316.0 | 33 | AT | 12314.0 | 12316.0 | Buy | 477,627 | 10428 | LSE | |
09:54:53 | 12316.0 | 6 | AT | 12314.0 | 12316.0 | Buy | 477,594 | 10427 | LSE | |
09:54:53 | 12316.0 | 94 | AT | 12314.0 | 12316.0 | Buy | 477,588 | 10426 | LSE | |
09:54:53 | 12316.0 | 1 | AT | 12314.0 | 12316.0 | Buy | 477,494 | 10425 | LSE | |
09:54:53 | 12316.0 | 1 | AT | 12312.0 | 12316.0 | Buy | 477,493 | 10424 | LSE | |
09:54:42 | 12314.0 | 36 | AT | 12312.0 | 12314.0 | Buy | 477,492 | 10423 | LSE | |
09:54:42 | 12314.0 | 6 | AT | 12312.0 | 12314.0 | Buy | 477,456 | 10422 | LSE | |
09:54:42 | 12314.0 | 1 | AT | 12312.0 | 12314.0 | Buy | 477,450 | 10421 | LSE | |
09:54:36 | 12310.0 | 15 | AT | 12306.0 | 12310.0 | Buy | 477,449 | 10420 | LSE | |
09:54:36 | 12310.0 | 31 | AT | 12306.0 | 12310.0 | Buy | 477,434 | 10419 | LSE | |
09:54:36 | 12310.0 | 3 | AT | 12306.0 | 12310.0 | Buy | 477,403 | 10418 | LSE | |
09:54:36 | 12310.0 | 11 | AT | 12306.0 | 12310.0 | Buy | 477,400 | 10417 | LSE | |
09:54:36 | 12310.0 | 36 | AT | 12306.0 | 12310.0 | Buy | 477,389 | 10416 | LSE | |
09:54:32 | 12310.0 | 13 | AT | 12310.0 | 12312.0 | Sell | 477,353 | 10415 | LSE | |
09:54:31 | 12310.0 | 33 | AT | 12306.0 | 12310.0 | Buy | 477,340 | 10414 | LSE | |
09:54:31 | 12310.0 | 2 | AT | 12306.0 | 12310.0 | Buy | 477,307 | 10413 | LSE | |
09:54:31 | 12310.0 | 36 | AT | 12306.0 | 12310.0 | Buy | 477,305 | 10412 | LSE | |
09:54:29 | 12310.0 | 99 | O | 12306.0 | 12310.0 | Buy | 477,269 | 10411 | LSE | |
09:54:28 | 12310.0 | 2 | AT | 12306.0 | 12310.0 | Buy | 477,170 | 10410 | LSE | |
09:54:28 | 12310.0 | 7 | AT | 12306.0 | 12310.0 | Buy | 477,168 | 10409 | LSE | |
09:54:28 | 12310.0 | 38 | AT | 12306.0 | 12310.0 | Buy | 477,161 | 10408 | LSE | |
09:54:28 | 12310.0 | 6 | AT | 12306.0 | 12310.0 | Buy | 477,123 | 10407 | LSE | |
09:54:24 | 12310.0 | 2 | AT | 12306.0 | 12310.0 | Buy | 477,117 | 10406 | LSE | |
09:54:15 | 12310.0 | 1 | AT | 12306.0 | 12310.0 | Buy | 477,115 | 10405 | LSE | |
09:54:15 | 12310.0 | 5 | AT | 12306.0 | 12310.0 | Buy | 477,114 | 10404 | LSE | |
09:54:15 | 12308.0 | 13 | AT | 12304.0 | 12308.0 | Buy | 477,109 | 10403 | LSE | |
09:54:15 | 12308.0 | 35 | AT | 12304.0 | 12308.0 | Buy | 477,096 | 10402 | LSE | |
09:54:13 | 12310.0 | 3 | AT | 12308.0 | 12310.0 | Buy | 477,061 | 10401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.