![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:06:50 | 12190.0 | 49 | AT | 12184.0 | 12190.0 | Buy | 384,405 | 7751 | LSE | |
09:06:50 | 12188.0 | 36 | AT | 12184.0 | 12188.0 | Buy | 384,356 | 7750 | LSE | |
09:06:50 | 12186.0 | 100 | AT | 12186.0 | 12190.0 | Sell | 384,320 | 7749 | LSE | |
09:06:50 | 12186.0 | 13 | AT | 12186.0 | 12190.0 | Sell | 384,220 | 7748 | LSE | |
09:06:50 | 12186.0 | 15 | AT | 12186.0 | 12190.0 | Sell | 384,207 | 7747 | LSE | |
09:06:50 | 12186.0 | 64 | AT | 12186.0 | 12190.0 | Sell | 384,192 | 7746 | LSE | |
09:06:50 | 12186.0 | 9 | AT | 12186.0 | 12190.0 | Sell | 384,128 | 7745 | LSE | |
09:06:50 | 12188.0 | 11 | AT | 12188.0 | 12190.0 | Sell | 384,119 | 7744 | LSE | |
09:06:50 | 12188.0 | 15 | AT | 12188.0 | 12190.0 | Sell | 384,108 | 7743 | LSE | |
09:06:49 | 12188.0 | 11 | AT | 12188.0 | 12190.0 | Sell | 384,093 | 7742 | LSE | |
09:06:44 | 12188.0 | 10 | AT | 12188.0 | 12190.0 | Sell | 384,082 | 7741 | LSE | |
09:06:36 | 12188.0 | 23 | AT | 12186.0 | 12188.0 | Buy | 384,072 | 7740 | LSE | |
09:06:33 | 12188.0 | 50 | AT | 12184.0 | 12188.0 | Buy | 384,049 | 7739 | LSE | |
09:05:54 | 12192.0 | 6 | AT | 12192.0 | 12194.0 | Sell | 383,999 | 7738 | LSE | |
09:05:54 | 12192.0 | 20 | AT | 12192.0 | 12194.0 | Sell | 383,993 | 7737 | LSE | |
09:05:54 | 12192.0 | 16 | AT | 12192.0 | 12194.0 | Sell | 383,973 | 7736 | LSE | |
09:05:54 | 12192.0 | 12 | AT | 12192.0 | 12194.0 | Sell | 383,957 | 7735 | LSE | |
09:05:54 | 12194.0 | 25 | AT | 12192.0 | 12194.0 | Buy | 383,945 | 7734 | LSE | |
09:05:54 | 12194.0 | 19 | AT | 12192.0 | 12194.0 | Buy | 383,920 | 7733 | LSE | |
09:05:54 | 12194.0 | 11 | AT | 12192.0 | 12194.0 | Buy | 383,901 | 7732 | LSE | |
09:05:49 | 12193.54 | 4 | O | 12192.0 | 12194.0 | Buy | 383,890 | 7731 | LSE | |
09:05:35 | 12194.0 | 15 | AT | 12192.0 | 12194.0 | Buy | 383,886 | 7730 | LSE | |
09:05:34 | 12194.0 | 27 | AT | 12192.0 | 12194.0 | Buy | 383,871 | 7729 | LSE | |
09:05:34 | 12194.0 | 38 | AT | 12192.0 | 12194.0 | Buy | 383,844 | 7728 | LSE | |
09:05:29 | 12192.44 | 100 | O | 12192.0 | 12194.0 | Sell | 383,806 | 7727 | LSE | |
09:05:09 | 12190.0 | 12 | AT | 12190.0 | 12194.0 | Sell | 383,706 | 7726 | LSE | |
09:05:04 | 12190.0 | 12 | AT | 12190.0 | 12192.0 | Sell | 383,694 | 7725 | LSE | |
09:05:00 | 12192.0 | 32 | AT | 12192.0 | 12196.0 | Sell | 383,682 | 7724 | LSE | |
09:05:00 | 12192.0 | 12 | AT | 12192.0 | 12196.0 | Sell | 383,650 | 7723 | LSE | |
09:04:55 | 12194.0 | 11 | AT | 12194.0 | 12196.0 | Sell | 383,638 | 7722 | LSE | |
09:04:47 | 12194.0 | 15 | AT | 12192.0 | 12194.0 | Buy | 383,627 | 7721 | LSE | |
09:04:47 | 12194.0 | 101 | AT | 12192.0 | 12194.0 | Buy | 383,612 | 7720 | LSE | |
09:04:43 | 12192.461 | 79 | O | 12192.0 | 12194.0 | Sell | 383,511 | 7719 | LSE | |
09:04:34 | 12192.0 | 11 | AT | 12192.0 | 12194.0 | Sell | 383,432 | 7718 | LSE | |
09:04:34 | 12194.0 | 12 | AT | 12194.0 | 12196.0 | Sell | 383,421 | 7717 | LSE | |
09:04:23 | 12194.0 | 38 | AT | 12192.0 | 12194.0 | Buy | 383,409 | 7716 | LSE | |
09:04:15 | 12190.0 | 11 | O | 12190.0 | 12194.0 | Sell | 383,371 | 7715 | LSE | |
09:03:59 | 12194.0 | 86 | AT | 12192.0 | 12194.0 | Buy | 383,360 | 7714 | LSE | |
09:03:59 | 12194.0 | 5 | AT | 12192.0 | 12194.0 | Buy | 383,274 | 7713 | LSE | |
09:03:59 | 12194.0 | 38 | AT | 12192.0 | 12194.0 | Buy | 383,269 | 7712 | LSE | |
09:03:51 | 12192.0 | 14 | AT | 12192.0 | 12194.0 | Sell | 383,231 | 7711 | LSE | |
09:03:51 | 12192.0 | 61 | AT | 12192.0 | 12194.0 | Sell | 383,217 | 7710 | LSE | |
09:03:51 | 12194.0 | 32 | AT | 12190.0 | 12194.0 | Buy | 383,156 | 7709 | LSE | |
09:03:51 | 12194.0 | 22 | AT | 12190.0 | 12194.0 | Buy | 383,124 | 7708 | LSE | |
09:03:50 | 12194.0 | 38 | AT | 12192.0 | 12194.0 | Buy | 383,102 | 7707 | LSE | |
09:03:50 | 12194.0 | 28 | AT | 12192.0 | 12194.0 | Buy | 383,064 | 7706 | LSE | |
09:03:49 | 12194.0 | 133 | AT | 12192.0 | 12194.0 | Buy | 383,036 | 7705 | LSE | |
09:03:49 | 12194.0 | 70 | AT | 12192.0 | 12194.0 | Buy | 382,903 | 7704 | LSE | |
09:03:49 | 12192.0 | 123 | AT | 12190.0 | 12192.0 | Buy | 382,833 | 7703 | LSE | |
09:03:49 | 12192.0 | 63 | AT | 12190.0 | 12192.0 | Buy | 382,710 | 7702 | LSE | |
09:03:49 | 12192.0 | 9 | AT | 12190.0 | 12192.0 | Buy | 382,647 | 7701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.