![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:03:49 | 12192.0 | 9 | AT | 12190.0 | 12192.0 | Buy | 382,647 | 7701 | LSE | |
09:03:35 | 12192.0 | 45 | AT | 12190.0 | 12192.0 | Buy | 382,638 | 7700 | LSE | |
09:03:35 | 12192.0 | 19 | AT | 12192.0 | 12194.0 | Sell | 382,593 | 7699 | LSE | |
09:03:35 | 12192.0 | 46 | AT | 12192.0 | 12194.0 | Sell | 382,574 | 7698 | LSE | |
09:03:15 | 12196.0 | 45 | AT | 12196.0 | 12198.0 | Sell | 382,528 | 7697 | LSE | |
09:03:15 | 12198.0 | 24 | AT | 12192.0 | 12198.0 | Buy | 382,483 | 7696 | LSE | |
09:03:15 | 12196.0 | 13 | AT | 12192.0 | 12196.0 | Buy | 382,459 | 7695 | LSE | |
09:03:15 | 12196.0 | 18 | AT | 12192.0 | 12196.0 | Buy | 382,446 | 7694 | LSE | |
09:03:15 | 12196.0 | 18 | AT | 12192.0 | 12196.0 | Buy | 382,428 | 7693 | LSE | |
09:03:15 | 12196.0 | 13 | AT | 12192.0 | 12196.0 | Buy | 382,410 | 7692 | LSE | |
09:03:15 | 12196.0 | 26 | AT | 12192.0 | 12196.0 | Buy | 382,397 | 7691 | LSE | |
09:03:15 | 12196.0 | 3 | AT | 12192.0 | 12196.0 | Buy | 382,371 | 7690 | LSE | |
09:03:15 | 12196.0 | 15 | AT | 12192.0 | 12196.0 | Buy | 382,368 | 7689 | LSE | |
09:03:15 | 12196.0 | 12 | AT | 12192.0 | 12196.0 | Buy | 382,353 | 7688 | LSE | |
09:03:12 | 12196.0 | 1 | O | 12192.0 | 12196.0 | Buy | 382,341 | 7687 | LSE | |
09:02:59 | 12192.924 | 20 | O | 12192.0 | 12196.0 | Sell | 382,340 | 7686 | LSE | |
09:02:52 | 12196.0 | 12 | AT | 12196.0 | 12200.0 | Sell | 382,320 | 7685 | LSE | |
09:02:51 | 12198.0 | 28 | AT | 12196.0 | 12198.0 | Buy | 382,308 | 7684 | LSE | |
09:02:51 | 12198.0 | 33 | AT | 12196.0 | 12198.0 | Buy | 382,280 | 7683 | LSE | |
09:02:50 | 12198.0 | 37 | AT | 12194.0 | 12198.0 | Buy | 382,247 | 7682 | LSE | |
09:02:09 | 12198.0 | 65 | AT | 12194.0 | 12198.0 | Buy | 382,210 | 7681 | LSE | |
09:02:08 | 12198.0 | 9 | AT | 12194.0 | 12198.0 | Buy | 382,145 | 7680 | LSE | |
09:02:08 | 12196.0 | 78 | AT | 12192.0 | 12196.0 | Buy | 382,136 | 7679 | LSE | |
09:02:08 | 12196.0 | 12 | AT | 12192.0 | 12196.0 | Buy | 382,058 | 7678 | LSE | |
09:02:08 | 12196.0 | 23 | AT | 12192.0 | 12196.0 | Buy | 382,046 | 7677 | LSE | |
09:02:08 | 12196.0 | 56 | AT | 12192.0 | 12196.0 | Buy | 382,023 | 7676 | LSE | |
09:02:08 | 12198.0 | 12 | AT | 12192.0 | 12198.0 | Buy | 381,967 | 7675 | LSE | |
09:02:08 | 12198.0 | 4 | AT | 12192.0 | 12198.0 | Buy | 381,955 | 7674 | LSE | |
09:02:08 | 12198.0 | 25 | AT | 12192.0 | 12198.0 | Buy | 381,951 | 7673 | LSE | |
09:02:08 | 12196.0 | 26 | AT | 12192.0 | 12196.0 | Buy | 381,926 | 7672 | LSE | |
09:01:55 | 12194.0 | 77 | AT | 12192.0 | 12194.0 | Buy | 381,900 | 7671 | LSE | |
09:01:31 | 12196.0 | 26 | AT | 12192.0 | 12196.0 | Buy | 381,823 | 7670 | LSE | |
09:00:25 | 12200.0 | 15 | AT | 12198.0 | 12200.0 | Buy | 381,797 | 7669 | LSE | |
09:00:25 | 12200.0 | 97 | AT | 12198.0 | 12200.0 | Buy | 381,782 | 7668 | LSE | |
09:00:25 | 12200.0 | 47 | AT | 12198.0 | 12200.0 | Buy | 381,685 | 7667 | LSE | |
09:00:22 | 12198.296 | 100 | O | 12198.0 | 12200.0 | Sell | 381,638 | 7666 | LSE | |
09:00:13 | 12198.0 | 8 | AT | 12198.0 | 12200.0 | Sell | 381,538 | 7665 | LSE | |
09:00:12 | 12198.0 | 8 | AT | 12198.0 | 12200.0 | Sell | 381,530 | 7664 | LSE | |
09:00:04 | 12200.0 | 8 | AT | 12200.0 | 12204.0 | Sell | 381,522 | 7663 | LSE | |
08:59:26 | 12198.92 | 2 | O | 12200.0 | 12204.0 | Sell | 381,514 | 7662 | LSE | |
08:59:11 | 12202.0 | 35 | AT | 12198.0 | 12202.0 | Buy | 381,512 | 7661 | LSE | |
08:58:52 | 12202.0 | 22 | AT | 12200.0 | 12202.0 | Buy | 381,477 | 7660 | LSE | |
08:58:52 | 12202.0 | 37 | AT | 12200.0 | 12202.0 | Buy | 381,455 | 7659 | LSE | |
08:58:48 | 12202.0 | 38 | AT | 12198.0 | 12202.0 | Buy | 381,418 | 7658 | LSE | |
08:58:48 | 12202.0 | 26 | AT | 12198.0 | 12202.0 | Buy | 381,380 | 7657 | LSE | |
08:58:44 | 12200.0 | 7 | AT | 12198.0 | 12200.0 | Buy | 381,354 | 7656 | LSE | |
08:58:44 | 12200.0 | 19 | AT | 12198.0 | 12200.0 | Buy | 381,347 | 7655 | LSE | |
08:58:44 | 12200.0 | 14 | AT | 12198.0 | 12200.0 | Buy | 381,328 | 7654 | LSE | |
08:58:44 | 12198.764 | 87 | O | 12198.0 | 12200.0 | Sell | 381,314 | 7653 | LSE | |
08:58:34 | 12198.0 | 32 | AT | 12196.0 | 12198.0 | Buy | 381,227 | 7652 | LSE | |
08:58:22 | 12196.0 | 36 | AT | 12194.0 | 12196.0 | Buy | 381,195 | 7651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.