![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:57:46 | 12324.0 | 100 | O | 12320.0 | 12324.0 | Buy | 483,456 | 10601 | LSE | |
09:57:25 | 12326.0 | 10 | AT | 12326.0 | 12328.0 | Sell | 483,356 | 10600 | LSE | |
09:57:25 | 12326.0 | 20 | AT | 12326.0 | 12330.0 | Sell | 483,346 | 10599 | LSE | |
09:57:25 | 12330.0 | 185 | AT | 12330.0 | 12332.0 | Sell | 483,326 | 10598 | LSE | |
09:57:25 | 12330.0 | 53 | AT | 12330.0 | 12332.0 | Sell | 483,141 | 10597 | LSE | |
09:57:25 | 12330.0 | 40 | AT | 12330.0 | 12332.0 | Sell | 483,088 | 10596 | LSE | |
09:57:25 | 12330.0 | 200 | AT | 12330.0 | 12332.0 | Sell | 483,048 | 10595 | LSE | |
09:57:25 | 12330.0 | 200 | AT | 12330.0 | 12332.0 | Sell | 482,848 | 10594 | LSE | |
09:57:25 | 12330.0 | 133 | AT | 12330.0 | 12332.0 | Sell | 482,648 | 10593 | LSE | |
09:57:25 | 12330.0 | 24 | AT | 12328.0 | 12330.0 | Buy | 482,515 | 10592 | LSE | |
09:57:24 | 12328.0 | 38 | AT | 12324.0 | 12328.0 | Buy | 482,491 | 10591 | LSE | |
09:57:18 | 12328.0 | 18 | AT | 12324.0 | 12328.0 | Buy | 482,453 | 10590 | LSE | |
09:57:18 | 12328.0 | 27 | AT | 12324.0 | 12328.0 | Buy | 482,435 | 10589 | LSE | |
09:57:18 | 12328.0 | 2 | AT | 12324.0 | 12328.0 | Buy | 482,408 | 10588 | LSE | |
09:57:18 | 12328.0 | 46 | AT | 12324.0 | 12328.0 | Buy | 482,406 | 10587 | LSE | |
09:57:18 | 12326.0 | 53 | AT | 12326.0 | 12328.0 | Sell | 482,360 | 10586 | LSE | |
09:57:18 | 12326.0 | 29 | AT | 12326.0 | 12328.0 | Sell | 482,307 | 10585 | LSE | |
09:57:18 | 12326.0 | 18 | AT | 12326.0 | 12328.0 | Sell | 482,278 | 10584 | LSE | |
09:57:18 | 12326.0 | 37 | AT | 12324.0 | 12326.0 | Buy | 482,260 | 10583 | LSE | |
09:57:18 | 12326.0 | 21 | AT | 12324.0 | 12326.0 | Buy | 482,223 | 10582 | LSE | |
09:57:18 | 12326.0 | 56 | AT | 12322.0 | 12326.0 | Buy | 482,202 | 10581 | LSE | |
09:57:15 | 12324.0 | 39 | AT | 12322.0 | 12324.0 | Buy | 482,146 | 10580 | LSE | |
09:57:15 | 12322.0 | 29 | AT | 12320.0 | 12322.0 | Buy | 482,107 | 10579 | LSE | |
09:56:50 | 12322.0 | 47 | O | 12318.0 | 12322.0 | Buy | 482,078 | 10578 | LSE | |
09:56:48 | 12320.0 | 16 | AT | 12320.0 | 12322.0 | Sell | 482,031 | 10577 | LSE | |
09:56:44 | 12320.0 | 137 | AT | 12318.0 | 12320.0 | Buy | 482,015 | 10576 | LSE | |
09:56:44 | 12320.0 | 46 | AT | 12318.0 | 12320.0 | Buy | 481,878 | 10575 | LSE | |
09:56:44 | 12320.0 | 50 | AT | 12318.0 | 12320.0 | Buy | 481,832 | 10574 | LSE | |
09:56:44 | 12320.0 | 16 | AT | 12318.0 | 12320.0 | Buy | 481,782 | 10573 | LSE | |
09:56:44 | 12320.0 | 32 | AT | 12318.0 | 12320.0 | Buy | 481,766 | 10572 | LSE | |
09:56:43 | 12318.0 | 12 | AT | 12318.0 | 12320.0 | Sell | 481,734 | 10571 | LSE | |
09:56:43 | 12318.0 | 17 | AT | 12318.0 | 12320.0 | Sell | 481,722 | 10570 | LSE | |
09:56:43 | 12318.0 | 53 | AT | 12318.0 | 12320.0 | Sell | 481,705 | 10569 | LSE | |
09:56:43 | 12318.0 | 51 | AT | 12318.0 | 12320.0 | Sell | 481,652 | 10568 | LSE | |
09:56:43 | 12318.0 | 17 | AT | 12318.0 | 12320.0 | Sell | 481,601 | 10567 | LSE | |
09:56:43 | 12318.0 | 50 | AT | 12318.0 | 12320.0 | Sell | 481,584 | 10566 | LSE | |
09:56:43 | 12318.0 | 1 | AT | 12318.0 | 12320.0 | Sell | 481,534 | 10565 | LSE | |
09:56:43 | 12318.0 | 49 | AT | 12316.0 | 12318.0 | Buy | 481,533 | 10564 | LSE | |
09:56:43 | 12318.0 | 10 | AT | 12316.0 | 12318.0 | Buy | 481,484 | 10563 | LSE | |
09:56:43 | 12318.0 | 57 | AT | 12316.0 | 12318.0 | Buy | 481,474 | 10562 | LSE | |
09:56:43 | 12318.0 | 15 | AT | 12316.0 | 12318.0 | Buy | 481,417 | 10561 | LSE | |
09:56:39 | 12318.0 | 108 | AT | 12318.0 | 12320.0 | Sell | 481,402 | 10560 | LSE | |
09:56:39 | 12318.0 | 92 | AT | 12318.0 | 12320.0 | Sell | 481,294 | 10559 | LSE | |
09:56:32 | 12322.0 | 35 | AT | 12318.0 | 12322.0 | Buy | 481,202 | 10558 | LSE | |
09:56:32 | 12322.0 | 1 | AT | 12318.0 | 12322.0 | Buy | 481,167 | 10557 | LSE | |
09:56:32 | 12322.0 | 15 | AT | 12318.0 | 12322.0 | Buy | 481,166 | 10556 | LSE | |
09:56:32 | 12322.0 | 25 | AT | 12318.0 | 12322.0 | Buy | 481,151 | 10555 | LSE | |
09:56:32 | 12322.0 | 25 | AT | 12318.0 | 12322.0 | Buy | 481,126 | 10554 | LSE | |
09:56:32 | 12322.0 | 3 | AT | 12318.0 | 12322.0 | Buy | 481,101 | 10553 | LSE | |
09:56:32 | 12322.0 | 7 | AT | 12318.0 | 12322.0 | Buy | 481,098 | 10552 | LSE | |
09:56:32 | 12322.0 | 20 | AT | 12318.0 | 12322.0 | Buy | 481,091 | 10551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.