![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:59:05 | 12322.0 | 50 | AT | 12322.0 | 12326.0 | Sell | 485,530 | 10651 | LSE | |
09:59:05 | 12322.0 | 50 | AT | 12322.0 | 12326.0 | Sell | 485,480 | 10650 | LSE | |
09:59:05 | 12322.0 | 44 | AT | 12322.0 | 12326.0 | Sell | 485,430 | 10649 | LSE | |
09:59:05 | 12322.0 | 6 | AT | 12322.0 | 12326.0 | Sell | 485,386 | 10648 | LSE | |
09:59:05 | 12322.0 | 50 | AT | 12322.0 | 12326.0 | Sell | 485,380 | 10647 | LSE | |
09:59:05 | 12322.0 | 50 | AT | 12322.0 | 12326.0 | Sell | 485,330 | 10646 | LSE | |
09:59:05 | 12322.0 | 20 | AT | 12322.0 | 12326.0 | Sell | 485,280 | 10645 | LSE | |
09:58:57 | 12322.0 | 47 | AT | 12322.0 | 12328.0 | Sell | 485,260 | 10644 | LSE | |
09:58:57 | 12322.0 | 33 | AT | 12322.0 | 12328.0 | Sell | 485,213 | 10643 | LSE | |
09:58:57 | 12322.0 | 17 | AT | 12322.0 | 12328.0 | Sell | 485,180 | 10642 | LSE | |
09:58:57 | 12322.0 | 33 | AT | 12322.0 | 12328.0 | Sell | 485,163 | 10641 | LSE | |
09:58:57 | 12328.0 | 13 | AT | 12322.0 | 12328.0 | Buy | 485,130 | 10640 | LSE | |
09:58:57 | 12326.0 | 31 | AT | 12322.0 | 12326.0 | Buy | 485,117 | 10639 | LSE | |
09:58:57 | 12326.0 | 1 | AT | 12322.0 | 12326.0 | Buy | 485,086 | 10638 | LSE | |
09:58:57 | 12326.0 | 52 | AT | 12322.0 | 12326.0 | Buy | 485,085 | 10637 | LSE | |
09:58:57 | 12326.0 | 19 | AT | 12322.0 | 12326.0 | Buy | 485,033 | 10636 | LSE | |
09:58:57 | 12326.0 | 15 | AT | 12322.0 | 12326.0 | Buy | 485,014 | 10635 | LSE | |
09:58:57 | 12326.0 | 25 | AT | 12322.0 | 12326.0 | Buy | 484,999 | 10634 | LSE | |
09:58:57 | 12324.0 | 17 | AT | 12324.0 | 12328.0 | Sell | 484,974 | 10633 | LSE | |
09:58:52 | 12326.0 | 31 | AT | 12324.0 | 12326.0 | Buy | 484,957 | 10632 | LSE | |
09:58:52 | 12326.0 | 13 | AT | 12324.0 | 12326.0 | Buy | 484,926 | 10631 | LSE | |
09:58:52 | 12326.0 | 14 | AT | 12324.0 | 12326.0 | Buy | 484,913 | 10630 | LSE | |
09:58:52 | 12326.0 | 26 | AT | 12324.0 | 12326.0 | Buy | 484,899 | 10629 | LSE | |
09:58:52 | 12324.0 | 22 | AT | 12324.0 | 12328.0 | Sell | 484,873 | 10628 | LSE | |
09:58:46 | 12328.0 | 30 | O | 12322.0 | 12328.0 | Buy | 484,851 | 10627 | LSE | |
09:58:46 | 12328.0 | 18 | O | 12322.0 | 12328.0 | Buy | 484,821 | 10626 | LSE | |
09:58:45 | 12326.0 | 200 | AT | 12326.0 | 12332.0 | Sell | 484,803 | 10625 | LSE | |
09:58:45 | 12326.0 | 13 | AT | 12326.0 | 12332.0 | Sell | 484,603 | 10624 | LSE | |
09:58:40 | 12330.0 | 37 | AT | 12324.0 | 12330.0 | Buy | 484,590 | 10623 | LSE | |
09:58:40 | 12326.0 | 65 | AT | 12326.0 | 12332.0 | Sell | 484,553 | 10622 | LSE | |
09:58:40 | 12326.0 | 13 | AT | 12326.0 | 12332.0 | Sell | 484,488 | 10621 | LSE | |
09:58:39 | 12332.0 | 20 | AT | 12328.0 | 12332.0 | Buy | 484,475 | 10620 | LSE | |
09:58:38 | 12332.0 | 10 | AT | 12328.0 | 12332.0 | Buy | 484,455 | 10619 | LSE | |
09:58:37 | 12330.0 | 10 | AT | 12326.0 | 12330.0 | Buy | 484,445 | 10618 | LSE | |
09:58:37 | 12330.0 | 23 | AT | 12326.0 | 12330.0 | Buy | 484,435 | 10617 | LSE | |
09:58:37 | 12328.0 | 70 | AT | 12326.0 | 12328.0 | Buy | 484,412 | 10616 | LSE | |
09:58:37 | 12328.0 | 49 | AT | 12326.0 | 12328.0 | Buy | 484,342 | 10615 | LSE | |
09:58:37 | 12328.0 | 37 | AT | 12326.0 | 12328.0 | Buy | 484,293 | 10614 | LSE | |
09:58:36 | 12326.0 | 69 | AT | 12324.0 | 12326.0 | Buy | 484,256 | 10613 | LSE | |
09:58:31 | 12326.0 | 73 | AT | 12322.0 | 12326.0 | Buy | 484,187 | 10612 | LSE | |
09:58:31 | 12326.0 | 53 | AT | 12322.0 | 12326.0 | Buy | 484,114 | 10611 | LSE | |
09:58:31 | 12326.0 | 73 | AT | 12322.0 | 12326.0 | Buy | 484,061 | 10610 | LSE | |
09:58:31 | 12326.0 | 16 | AT | 12322.0 | 12326.0 | Buy | 483,988 | 10609 | LSE | |
09:58:29 | 12324.0 | 100 | AT | 12324.0 | 12328.0 | Sell | 483,972 | 10608 | LSE | |
09:58:29 | 12324.0 | 149 | AT | 12324.0 | 12328.0 | Sell | 483,872 | 10607 | LSE | |
09:58:29 | 12324.0 | 66 | AT | 12324.0 | 12328.0 | Sell | 483,723 | 10606 | LSE | |
09:58:02 | 12324.0 | 35 | AT | 12320.0 | 12324.0 | Buy | 483,657 | 10605 | LSE | |
09:58:02 | 12324.0 | 26 | AT | 12320.0 | 12324.0 | Buy | 483,622 | 10604 | LSE | |
09:58:02 | 12324.0 | 49 | AT | 12320.0 | 12324.0 | Buy | 483,596 | 10603 | LSE | |
09:57:46 | 12324.0 | 91 | O | 12320.0 | 12324.0 | Buy | 483,547 | 10602 | LSE | |
09:57:46 | 12324.0 | 100 | O | 12320.0 | 12324.0 | Buy | 483,456 | 10601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.