![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:28:00 | 12170.0 | 35 | AT | 12166.0 | 12170.0 | Buy | 401,960 | 8151 | LSE | |
09:28:00 | 12170.0 | 62 | AT | 12166.0 | 12170.0 | Buy | 401,925 | 8150 | LSE | |
09:28:00 | 12170.0 | 45 | AT | 12166.0 | 12170.0 | Buy | 401,863 | 8149 | LSE | |
09:28:00 | 12168.0 | 14 | AT | 12166.0 | 12168.0 | Buy | 401,818 | 8148 | LSE | |
09:28:00 | 12168.0 | 51 | AT | 12166.0 | 12168.0 | Buy | 401,804 | 8147 | LSE | |
09:27:55 | 12168.0 | 18 | AT | 12168.0 | 12172.0 | Sell | 401,753 | 8146 | LSE | |
09:27:55 | 12168.0 | 228 | AT | 12168.0 | 12172.0 | Sell | 401,735 | 8145 | LSE | |
09:27:40 | 12172.0 | 32 | AT | 12172.0 | 12174.0 | Sell | 401,507 | 8144 | LSE | |
09:27:40 | 12172.0 | 45 | AT | 12172.0 | 12174.0 | Sell | 401,475 | 8143 | LSE | |
09:27:40 | 12172.0 | 10 | AT | 12170.0 | 12174.0 | 401,430 | 8142 | LSE | ||
09:27:40 | 12172.0 | 104 | AT | 12170.0 | 12172.0 | Buy | 401,420 | 8141 | LSE | |
09:27:40 | 12172.0 | 60 | AT | 12168.0 | 12172.0 | Buy | 401,316 | 8140 | LSE | |
09:27:40 | 12172.0 | 13 | AT | 12168.0 | 12172.0 | Buy | 401,256 | 8139 | LSE | |
09:27:40 | 12172.0 | 104 | AT | 12168.0 | 12172.0 | Buy | 401,243 | 8138 | LSE | |
09:27:40 | 12170.0 | 28 | AT | 12168.0 | 12170.0 | Buy | 401,139 | 8137 | LSE | |
09:27:40 | 12170.0 | 33 | AT | 12168.0 | 12170.0 | Buy | 401,111 | 8136 | LSE | |
09:27:31 | 12168.0 | 72 | AT | 12168.0 | 12172.0 | Sell | 401,078 | 8135 | LSE | |
09:27:28 | 12166.0 | 37 | AT | 12166.0 | 12170.0 | Sell | 401,006 | 8134 | LSE | |
09:27:28 | 12166.0 | 15 | AT | 12166.0 | 12170.0 | Sell | 400,969 | 8133 | LSE | |
09:27:28 | 12166.0 | 2 | AT | 12166.0 | 12170.0 | Sell | 400,954 | 8132 | LSE | |
09:27:18 | 12168.0 | 31 | AT | 12168.0 | 12170.0 | Sell | 400,952 | 8131 | LSE | |
09:27:18 | 12168.0 | 71 | AT | 12168.0 | 12170.0 | Sell | 400,921 | 8130 | LSE | |
09:27:18 | 12168.0 | 10 | AT | 12168.0 | 12170.0 | Sell | 400,850 | 8129 | LSE | |
09:27:18 | 12168.0 | 319 | AT | 12168.0 | 12172.0 | Sell | 400,840 | 8128 | LSE | |
09:27:18 | 12170.0 | 16 | AT | 12168.0 | 12170.0 | Buy | 400,521 | 8127 | LSE | |
09:27:18 | 12170.0 | 53 | AT | 12168.0 | 12170.0 | Buy | 400,505 | 8126 | LSE | |
09:27:18 | 12170.0 | 45 | AT | 12168.0 | 12170.0 | Buy | 400,452 | 8125 | LSE | |
09:27:10 | 12170.0 | 5 | AT | 12170.0 | 12172.0 | Sell | 400,407 | 8124 | LSE | |
09:27:10 | 12170.0 | 32 | AT | 12168.0 | 12170.0 | Buy | 400,402 | 8123 | LSE | |
09:27:10 | 12170.0 | 52 | AT | 12168.0 | 12170.0 | Buy | 400,370 | 8122 | LSE | |
09:27:00 | 12170.0 | 1 | AT | 12168.0 | 12170.0 | Buy | 400,318 | 8121 | LSE | |
09:27:00 | 12170.0 | 17 | AT | 12168.0 | 12170.0 | Buy | 400,317 | 8120 | LSE | |
09:27:00 | 12170.0 | 6 | AT | 12166.0 | 12170.0 | Buy | 400,300 | 8119 | LSE | |
09:27:00 | 12170.0 | 13 | AT | 12166.0 | 12170.0 | Buy | 400,294 | 8118 | LSE | |
09:26:56 | 12168.0 | 10 | AT | 12168.0 | 12170.0 | Sell | 400,281 | 8117 | LSE | |
09:26:48 | 12174.0 | 39 | O | 12172.0 | 12174.0 | Buy | 400,271 | 8116 | LSE | |
09:26:46 | 12174.0 | 2 | AT | 12174.0 | 12176.0 | Sell | 400,232 | 8115 | LSE | |
09:26:46 | 12174.0 | 18 | AT | 12174.0 | 12176.0 | Sell | 400,230 | 8114 | LSE | |
09:26:43 | 12176.0 | 4 | AT | 12176.0 | 12178.0 | Sell | 400,212 | 8113 | LSE | |
09:26:43 | 12176.0 | 50 | AT | 12176.0 | 12178.0 | Sell | 400,208 | 8112 | LSE | |
09:26:37 | 12176.0 | 350 | AT | 12176.0 | 12178.0 | Sell | 400,158 | 8111 | LSE | |
09:26:13 | 12176.0 | 31 | AT | 12176.0 | 12178.0 | Sell | 399,808 | 8110 | LSE | |
09:26:13 | 12176.0 | 400 | AT | 12176.0 | 12178.0 | Sell | 399,777 | 8109 | LSE | |
09:26:06 | 12174.0 | 13 | AT | 12174.0 | 12176.0 | Sell | 399,377 | 8108 | LSE | |
09:26:06 | 12174.0 | 14 | AT | 12174.0 | 12176.0 | Sell | 399,364 | 8107 | LSE | |
09:25:53 | 12172.0 | 10 | AT | 12172.0 | 12174.0 | Sell | 399,350 | 8106 | LSE | |
09:25:53 | 12172.0 | 14 | AT | 12170.0 | 12172.0 | Buy | 399,340 | 8105 | LSE | |
09:25:50 | 12170.0 | 26 | AT | 12168.0 | 12170.0 | Buy | 399,326 | 8104 | LSE | |
09:25:22 | 12168.0 | 64 | AT | 12166.0 | 12168.0 | Buy | 399,300 | 8103 | LSE | |
09:25:22 | 12166.0 | 83 | AT | 12164.0 | 12166.0 | Buy | 399,236 | 8102 | LSE | |
09:25:22 | 12166.0 | 41 | AT | 12164.0 | 12166.0 | Buy | 399,153 | 8101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.