![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
08:51:20 | 12186.0 | 1 | AT | 12184.0 | 12186.0 | Buy | 376,456 | 7501 | LSE | |
08:51:15 | 12184.0 | 60 | AT | 12184.0 | 12186.0 | Sell | 376,455 | 7500 | LSE | |
08:51:15 | 12186.0 | 16 | AT | 12184.0 | 12186.0 | Buy | 376,395 | 7499 | LSE | |
08:51:09 | 12180.0 | 7 | AT | 12180.0 | 12184.0 | Sell | 376,379 | 7498 | LSE | |
08:51:09 | 12182.0 | 70 | AT | 12180.0 | 12182.0 | Buy | 376,372 | 7497 | LSE | |
08:51:09 | 12182.0 | 13 | AT | 12180.0 | 12182.0 | Buy | 376,302 | 7496 | LSE | |
08:51:09 | 12182.0 | 48 | AT | 12180.0 | 12182.0 | Buy | 376,289 | 7495 | LSE | |
08:50:59 | 12182.0 | 47 | AT | 12182.0 | 12186.0 | Sell | 376,241 | 7494 | LSE | |
08:50:59 | 12182.0 | 64 | AT | 12182.0 | 12186.0 | Sell | 376,194 | 7493 | LSE | |
08:50:56 | 12180.0 | 39 | AT | 12178.0 | 12180.0 | Buy | 376,130 | 7492 | LSE | |
08:50:56 | 12180.0 | 2 | AT | 12178.0 | 12180.0 | Buy | 376,091 | 7491 | LSE | |
08:50:56 | 12180.0 | 4 | AT | 12178.0 | 12180.0 | Buy | 376,089 | 7490 | LSE | |
08:50:44 | 12178.0 | 33 | AT | 12176.0 | 12178.0 | Buy | 376,085 | 7489 | LSE | |
08:50:37 | 12176.0 | 7 | AT | 12176.0 | 12178.0 | Sell | 376,052 | 7488 | LSE | |
08:50:37 | 12176.0 | 7 | AT | 12176.0 | 12178.0 | Sell | 376,045 | 7487 | LSE | |
08:50:35 | 12176.0 | 7 | AT | 12176.0 | 12178.0 | Sell | 376,038 | 7486 | LSE | |
08:50:28 | 12176.0 | 7 | AT | 12176.0 | 12178.0 | Sell | 376,031 | 7485 | LSE | |
08:50:24 | 12176.0 | 7 | AT | 12176.0 | 12178.0 | Sell | 376,024 | 7484 | LSE | |
08:50:04 | 12178.0 | 9 | AT | 12178.0 | 12180.0 | Sell | 376,017 | 7483 | LSE | |
08:50:03 | 12178.0 | 60 | AT | 12176.0 | 12178.0 | Buy | 376,008 | 7482 | LSE | |
08:50:03 | 12178.0 | 9 | AT | 12178.0 | 12182.0 | Sell | 375,948 | 7481 | LSE | |
08:50:03 | 12178.0 | 15 | AT | 12178.0 | 12182.0 | Sell | 375,939 | 7480 | LSE | |
08:49:36 | 12181.992 | 2 | O | 12178.0 | 12182.0 | Buy | 375,924 | 7479 | LSE | |
08:49:19 | 12178.0 | 9 | AT | 12178.0 | 12182.0 | Sell | 375,922 | 7478 | LSE | |
08:49:18 | 12180.0 | 20 | AT | 12176.0 | 12180.0 | Buy | 375,913 | 7477 | LSE | |
08:49:12 | 12176.0 | 9 | AT | 12176.0 | 12180.0 | Sell | 375,893 | 7476 | LSE | |
08:49:12 | 12176.0 | 144 | AT | 12174.0 | 12176.0 | Buy | 375,884 | 7475 | LSE | |
08:48:29 | 12172.0 | 64 | AT | 12170.0 | 12172.0 | Buy | 375,740 | 7474 | LSE | |
08:47:43 | 12174.0 | 9 | AT | 12174.0 | 12178.0 | Sell | 375,676 | 7473 | LSE | |
08:47:36 | 12176.0 | 8 | AT | 12176.0 | 12180.0 | Sell | 375,667 | 7472 | LSE | |
08:47:24 | 12170.0 | 88 | AT | 12168.0 | 12170.0 | Buy | 375,659 | 7471 | LSE | |
08:47:15 | 12168.0 | 42 | AT | 12166.0 | 12168.0 | Buy | 375,571 | 7470 | LSE | |
08:47:15 | 12168.0 | 15 | AT | 12166.0 | 12168.0 | Buy | 375,529 | 7469 | LSE | |
08:47:00 | 12166.0 | 10 | AT | 12166.0 | 12168.0 | Sell | 375,514 | 7468 | LSE | |
08:47:00 | 12166.0 | 47 | AT | 12166.0 | 12168.0 | Sell | 375,504 | 7467 | LSE | |
08:47:00 | 12168.0 | 8 | AT | 12168.0 | 12170.0 | Sell | 375,457 | 7466 | LSE | |
08:47:00 | 12168.0 | 1 | AT | 12168.0 | 12170.0 | Sell | 375,449 | 7465 | LSE | |
08:46:40 | 12164.0 | 39 | AT | 12162.0 | 12164.0 | Buy | 375,448 | 7464 | LSE | |
08:46:21 | 12161.838 | 200 | O | 12158.0 | 12162.0 | Buy | 375,409 | 7463 | LSE | |
08:46:09 | 12160.0 | 46 | AT | 12160.0 | 12162.0 | Sell | 375,209 | 7462 | LSE | |
08:46:09 | 12160.0 | 91 | AT | 12158.0 | 12160.0 | Buy | 375,163 | 7461 | LSE | |
08:46:09 | 12160.0 | 8 | AT | 12158.0 | 12160.0 | Buy | 375,072 | 7460 | LSE | |
08:46:09 | 12160.0 | 6 | AT | 12158.0 | 12160.0 | Buy | 375,064 | 7459 | LSE | |
08:46:02 | 12158.0 | 10 | AT | 12158.0 | 12160.0 | Sell | 375,058 | 7458 | LSE | |
08:45:57 | 12158.0 | 2 | AT | 12158.0 | 12160.0 | Sell | 375,048 | 7457 | LSE | |
08:45:57 | 12158.0 | 12 | AT | 12158.0 | 12160.0 | Sell | 375,046 | 7456 | LSE | |
08:45:41 | 12158.0 | 13 | AT | 12156.0 | 12158.0 | Buy | 375,034 | 7455 | LSE | |
08:45:41 | 12158.0 | 95 | AT | 12156.0 | 12158.0 | Buy | 375,021 | 7454 | LSE | |
08:45:40 | 12156.0 | 95 | AT | 12154.0 | 12156.0 | Buy | 374,926 | 7453 | LSE | |
08:45:40 | 12156.0 | 154 | AT | 12154.0 | 12156.0 | Buy | 374,831 | 7452 | LSE | |
08:45:32 | 12155.527 | 16 | O | 12154.0 | 12156.0 | Buy | 374,677 | 7451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.