![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:56:32 | 12322.0 | 20 | AT | 12318.0 | 12322.0 | Buy | 481,091 | 10551 | LSE | |
09:56:32 | 12322.0 | 18 | AT | 12318.0 | 12322.0 | Buy | 481,071 | 10550 | LSE | |
09:56:32 | 12320.0 | 32 | AT | 12320.0 | 12324.0 | Sell | 481,053 | 10549 | LSE | |
09:56:32 | 12320.0 | 45 | AT | 12320.0 | 12324.0 | Sell | 481,021 | 10548 | LSE | |
09:56:32 | 12320.0 | 19 | AT | 12320.0 | 12324.0 | Sell | 480,976 | 10547 | LSE | |
09:56:30 | 12324.0 | 2 | AT | 12320.0 | 12324.0 | Buy | 480,957 | 10546 | LSE | |
09:56:30 | 12322.0 | 7 | AT | 12320.0 | 12322.0 | Buy | 480,955 | 10545 | LSE | |
09:56:30 | 12322.0 | 8 | AT | 12318.0 | 12322.0 | Buy | 480,948 | 10544 | LSE | |
09:56:30 | 12322.0 | 39 | AT | 12318.0 | 12322.0 | Buy | 480,940 | 10543 | LSE | |
09:56:30 | 12322.0 | 3 | AT | 12318.0 | 12322.0 | Buy | 480,901 | 10542 | LSE | |
09:56:30 | 12322.0 | 3 | AT | 12318.0 | 12322.0 | Buy | 480,898 | 10541 | LSE | |
09:56:27 | 12320.0 | 19 | AT | 12320.0 | 12322.0 | Sell | 480,895 | 10540 | LSE | |
09:56:26 | 12322.0 | 13 | AT | 12322.0 | 12324.0 | Sell | 480,876 | 10539 | LSE | |
09:56:25 | 12322.0 | 38 | AT | 12320.0 | 12322.0 | Buy | 480,863 | 10538 | LSE | |
09:56:25 | 12320.0 | 19 | AT | 12320.0 | 12324.0 | Sell | 480,825 | 10537 | LSE | |
09:56:25 | 12320.0 | 45 | AT | 12320.0 | 12324.0 | Sell | 480,806 | 10536 | LSE | |
09:56:25 | 12322.0 | 10 | AT | 12320.0 | 12322.0 | Buy | 480,761 | 10535 | LSE | |
09:56:25 | 12320.0 | 19 | AT | 12320.0 | 12322.0 | Sell | 480,751 | 10534 | LSE | |
09:56:25 | 12322.0 | 200 | AT | 12322.0 | 12326.0 | Sell | 480,732 | 10533 | LSE | |
09:56:25 | 12322.0 | 10 | AT | 12320.0 | 12322.0 | Buy | 480,532 | 10532 | LSE | |
09:56:25 | 12322.0 | 8 | AT | 12318.0 | 12322.0 | Buy | 480,522 | 10531 | LSE | |
09:56:25 | 12322.0 | 7 | AT | 12318.0 | 12322.0 | Buy | 480,514 | 10530 | LSE | |
09:56:25 | 12320.0 | 19 | AT | 12318.0 | 12320.0 | Buy | 480,507 | 10529 | LSE | |
09:56:25 | 12320.0 | 35 | AT | 12318.0 | 12320.0 | Buy | 480,488 | 10528 | LSE | |
09:56:25 | 12320.0 | 28 | AT | 12318.0 | 12320.0 | Buy | 480,453 | 10527 | LSE | |
09:56:25 | 12320.0 | 28 | AT | 12318.0 | 12320.0 | Buy | 480,425 | 10526 | LSE | |
09:56:25 | 12320.0 | 28 | AT | 12318.0 | 12320.0 | Buy | 480,397 | 10525 | LSE | |
09:56:25 | 12320.0 | 29 | AT | 12318.0 | 12320.0 | Buy | 480,369 | 10524 | LSE | |
09:56:25 | 12320.0 | 34 | AT | 12318.0 | 12320.0 | Buy | 480,340 | 10523 | LSE | |
09:56:25 | 12320.0 | 13 | AT | 12318.0 | 12320.0 | Buy | 480,306 | 10522 | LSE | |
09:56:25 | 12320.0 | 13 | AT | 12318.0 | 12320.0 | Buy | 480,293 | 10521 | LSE | |
09:56:25 | 12320.0 | 27 | AT | 12318.0 | 12320.0 | Buy | 480,280 | 10520 | LSE | |
09:56:25 | 12320.0 | 7 | AT | 12318.0 | 12320.0 | Buy | 480,253 | 10519 | LSE | |
09:56:25 | 12320.0 | 50 | AT | 12316.0 | 12320.0 | Buy | 480,246 | 10518 | LSE | |
09:56:25 | 12320.0 | 34 | AT | 12316.0 | 12320.0 | Buy | 480,196 | 10517 | LSE | |
09:56:25 | 12318.0 | 16 | AT | 12318.0 | 12320.0 | Sell | 480,162 | 10516 | LSE | |
09:56:25 | 12318.0 | 50 | AT | 12318.0 | 12320.0 | Sell | 480,146 | 10515 | LSE | |
09:56:25 | 12318.0 | 34 | AT | 12318.0 | 12320.0 | Sell | 480,096 | 10514 | LSE | |
09:56:25 | 12320.0 | 22 | AT | 12318.0 | 12320.0 | Buy | 480,062 | 10513 | LSE | |
09:56:25 | 12320.0 | 9 | AT | 12318.0 | 12324.0 | Sell | 480,040 | 10512 | LSE | |
09:56:25 | 12320.0 | 83 | AT | 12318.0 | 12324.0 | Sell | 480,031 | 10511 | LSE | |
09:56:25 | 12320.0 | 80 | AT | 12318.0 | 12320.0 | Buy | 479,948 | 10510 | LSE | |
09:56:25 | 12320.0 | 61 | AT | 12318.0 | 12320.0 | Buy | 479,868 | 10509 | LSE | |
09:56:25 | 12320.0 | 30 | AT | 12318.0 | 12320.0 | Buy | 479,807 | 10508 | LSE | |
09:56:25 | 12320.0 | 70 | AT | 12318.0 | 12320.0 | Buy | 479,777 | 10507 | LSE | |
09:56:25 | 12320.0 | 14 | AT | 12318.0 | 12320.0 | Buy | 479,707 | 10506 | LSE | |
09:56:25 | 12320.0 | 10 | AT | 12318.0 | 12320.0 | Buy | 479,693 | 10505 | LSE | |
09:56:25 | 12320.0 | 48 | AT | 12318.0 | 12320.0 | Buy | 479,683 | 10504 | LSE | |
09:56:25 | 12320.0 | 22 | AT | 12318.0 | 12320.0 | Buy | 479,635 | 10503 | LSE | |
09:56:25 | 12320.0 | 40 | AT | 12318.0 | 12320.0 | Buy | 479,613 | 10502 | LSE | |
09:56:25 | 12320.0 | 98 | AT | 12318.0 | 12320.0 | Buy | 479,573 | 10501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.