![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:56:25 | 12320.0 | 98 | AT | 12318.0 | 12320.0 | Buy | 479,573 | 10501 | LSE | |
09:56:25 | 12320.0 | 32 | AT | 12318.0 | 12320.0 | Buy | 479,475 | 10500 | LSE | |
09:56:14 | 12316.0 | 78 | O | 12316.0 | 12320.0 | Sell | 479,443 | 10499 | LSE | |
09:56:13 | 12316.0 | 45 | AT | 12316.0 | 12320.0 | Sell | 479,365 | 10498 | LSE | |
09:56:12 | 12316.0 | 18 | AT | 12316.0 | 12320.0 | Sell | 479,320 | 10497 | LSE | |
09:56:12 | 12316.0 | 17 | AT | 12316.0 | 12320.0 | Sell | 479,302 | 10496 | LSE | |
09:56:11 | 12318.0 | 17 | AT | 12318.0 | 12320.0 | Sell | 479,285 | 10495 | LSE | |
09:56:11 | 12318.0 | 2 | AT | 12316.0 | 12318.0 | Buy | 479,268 | 10494 | LSE | |
09:56:11 | 12318.0 | 16 | AT | 12316.0 | 12318.0 | Buy | 479,266 | 10493 | LSE | |
09:56:11 | 12318.0 | 28 | AT | 12316.0 | 12318.0 | Buy | 479,250 | 10492 | LSE | |
09:56:11 | 12318.0 | 12 | AT | 12316.0 | 12318.0 | Buy | 479,222 | 10491 | LSE | |
09:56:11 | 12318.0 | 8 | AT | 12316.0 | 12318.0 | Buy | 479,210 | 10490 | LSE | |
09:56:11 | 12318.0 | 5 | AT | 12316.0 | 12318.0 | Buy | 479,202 | 10489 | LSE | |
09:56:11 | 12318.0 | 21 | AT | 12316.0 | 12318.0 | Buy | 479,197 | 10488 | LSE | |
09:56:11 | 12318.0 | 2 | AT | 12314.0 | 12318.0 | Buy | 479,176 | 10487 | LSE | |
09:56:11 | 12318.0 | 22 | AT | 12314.0 | 12318.0 | Buy | 479,174 | 10486 | LSE | |
09:56:11 | 12316.0 | 17 | AT | 12316.0 | 12318.0 | Sell | 479,152 | 10485 | LSE | |
09:56:11 | 12316.0 | 22 | AT | 12314.0 | 12316.0 | Buy | 479,135 | 10484 | LSE | |
09:56:11 | 12316.0 | 25 | AT | 12314.0 | 12316.0 | Buy | 479,113 | 10483 | LSE | |
09:56:11 | 12316.0 | 15 | AT | 12314.0 | 12316.0 | Buy | 479,088 | 10482 | LSE | |
09:56:11 | 12316.0 | 10 | AT | 12314.0 | 12316.0 | Buy | 479,073 | 10481 | LSE | |
09:56:11 | 12316.0 | 12 | AT | 12314.0 | 12316.0 | Buy | 479,063 | 10480 | LSE | |
09:56:10 | 12316.0 | 18 | AT | 12316.0 | 12318.0 | Sell | 479,051 | 10479 | LSE | |
09:56:09 | 12316.0 | 18 | AT | 12316.0 | 12320.0 | Sell | 479,033 | 10478 | LSE | |
09:56:09 | 12318.0 | 3 | AT | 12316.0 | 12318.0 | Buy | 479,015 | 10477 | LSE | |
09:56:09 | 12318.0 | 24 | AT | 12316.0 | 12318.0 | Buy | 479,012 | 10476 | LSE | |
09:56:09 | 12318.0 | 15 | AT | 12316.0 | 12318.0 | Buy | 478,988 | 10475 | LSE | |
09:56:09 | 12318.0 | 11 | AT | 12316.0 | 12318.0 | Buy | 478,973 | 10474 | LSE | |
09:56:09 | 12318.0 | 11 | AT | 12316.0 | 12318.0 | Buy | 478,962 | 10473 | LSE | |
09:56:09 | 12318.0 | 6 | AT | 12316.0 | 12318.0 | Buy | 478,951 | 10472 | LSE | |
09:56:09 | 12318.0 | 14 | AT | 12314.0 | 12318.0 | Buy | 478,945 | 10471 | LSE | |
09:56:09 | 12318.0 | 39 | AT | 12314.0 | 12318.0 | Buy | 478,931 | 10470 | LSE | |
09:56:09 | 12316.0 | 16 | AT | 12316.0 | 12318.0 | Sell | 478,892 | 10469 | LSE | |
09:56:09 | 12318.0 | 18 | AT | 12318.0 | 12320.0 | Sell | 478,876 | 10468 | LSE | |
09:56:09 | 12320.0 | 70 | AT | 12316.0 | 12320.0 | Buy | 478,858 | 10467 | LSE | |
09:56:04 | 12318.0 | 14 | AT | 12316.0 | 12318.0 | Buy | 478,788 | 10466 | LSE | |
09:56:04 | 12318.0 | 36 | AT | 12316.0 | 12318.0 | Buy | 478,774 | 10465 | LSE | |
09:56:03 | 12318.0 | 13 | AT | 12314.0 | 12318.0 | Buy | 478,738 | 10464 | LSE | |
09:56:03 | 12318.0 | 16 | AT | 12314.0 | 12318.0 | Buy | 478,725 | 10463 | LSE | |
09:56:03 | 12318.0 | 29 | AT | 12314.0 | 12318.0 | Buy | 478,709 | 10462 | LSE | |
09:56:03 | 12316.0 | 10 | AT | 12314.0 | 12316.0 | Buy | 478,680 | 10461 | LSE | |
09:56:03 | 12316.0 | 85 | AT | 12316.0 | 12318.0 | Sell | 478,670 | 10460 | LSE | |
09:56:03 | 12316.0 | 15 | AT | 12316.0 | 12320.0 | Sell | 478,585 | 10459 | LSE | |
09:56:01 | 12318.0 | 61 | AT | 12314.0 | 12318.0 | Buy | 478,570 | 10458 | LSE | |
09:56:01 | 12318.0 | 11 | AT | 12314.0 | 12318.0 | Buy | 478,509 | 10457 | LSE | |
09:56:01 | 12318.0 | 23 | AT | 12314.0 | 12318.0 | Buy | 478,498 | 10456 | LSE | |
09:56:01 | 12318.0 | 45 | AT | 12314.0 | 12318.0 | Buy | 478,475 | 10455 | LSE | |
09:56:01 | 12318.0 | 14 | AT | 12314.0 | 12318.0 | Buy | 478,430 | 10454 | LSE | |
09:56:01 | 12318.0 | 2 | AT | 12314.0 | 12318.0 | Buy | 478,416 | 10453 | LSE | |
09:56:01 | 12316.0 | 31 | AT | 12312.0 | 12316.0 | Buy | 478,414 | 10452 | LSE | |
09:56:00 | 12314.0 | 13 | AT | 12314.0 | 12318.0 | Sell | 478,383 | 10451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.