![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:31:38 | 12204.0 | 17 | AT | 12200.0 | 12204.0 | Buy | 419,490 | 8601 | LSE | |
09:31:38 | 12204.0 | 17 | AT | 12200.0 | 12204.0 | Buy | 419,473 | 8600 | LSE | |
09:31:38 | 12200.0 | 49 | AT | 12200.0 | 12206.0 | Sell | 419,456 | 8599 | LSE | |
09:31:38 | 12202.0 | 63 | AT | 12202.0 | 12206.0 | Sell | 419,407 | 8598 | LSE | |
09:31:22 | 12214.0 | 16 | AT | 12212.0 | 12214.0 | Buy | 419,344 | 8597 | LSE | |
09:31:22 | 12214.0 | 45 | AT | 12214.0 | 12216.0 | Sell | 419,328 | 8596 | LSE | |
09:31:22 | 12214.0 | 39 | AT | 12214.0 | 12216.0 | Sell | 419,283 | 8595 | LSE | |
09:31:22 | 12214.0 | 40 | AT | 12210.0 | 12214.0 | Buy | 419,244 | 8594 | LSE | |
09:31:22 | 12212.0 | 32 | AT | 12208.0 | 12212.0 | Buy | 419,204 | 8593 | LSE | |
09:31:22 | 12212.0 | 25 | AT | 12208.0 | 12212.0 | Buy | 419,172 | 8592 | LSE | |
09:31:22 | 12212.0 | 51 | AT | 12208.0 | 12212.0 | Buy | 419,147 | 8591 | LSE | |
09:31:22 | 12212.0 | 23 | AT | 12206.0 | 12212.0 | Buy | 419,096 | 8590 | LSE | |
09:31:22 | 12208.0 | 53 | AT | 12208.0 | 12210.0 | Sell | 419,073 | 8589 | LSE | |
09:31:22 | 12210.0 | 1 | AT | 12210.0 | 12212.0 | Sell | 419,020 | 8588 | LSE | |
09:31:22 | 12210.0 | 1 | AT | 12210.0 | 12212.0 | Sell | 419,019 | 8587 | LSE | |
09:31:12 | 12212.0 | 24 | AT | 12212.0 | 12216.0 | Sell | 419,018 | 8586 | LSE | |
09:31:12 | 12212.0 | 45 | AT | 12212.0 | 12216.0 | Sell | 418,994 | 8585 | LSE | |
09:31:12 | 12212.0 | 45 | AT | 12212.0 | 12216.0 | Sell | 418,949 | 8584 | LSE | |
09:31:06 | 12212.0 | 5 | AT | 12212.0 | 12216.0 | Sell | 418,904 | 8583 | LSE | |
09:31:06 | 12212.0 | 2 | AT | 12212.0 | 12216.0 | Sell | 418,899 | 8582 | LSE | |
09:31:06 | 12212.0 | 2 | AT | 12212.0 | 12216.0 | Sell | 418,897 | 8581 | LSE | |
09:31:06 | 12212.0 | 9 | AT | 12212.0 | 12216.0 | Sell | 418,895 | 8580 | LSE | |
09:31:06 | 12212.0 | 44 | AT | 12212.0 | 12216.0 | Sell | 418,886 | 8579 | LSE | |
09:31:03 | 12215.076 | 50 | O | 12212.0 | 12216.0 | Buy | 418,842 | 8578 | LSE | |
09:30:58 | 12216.0 | 15 | AT | 12212.0 | 12216.0 | Buy | 418,792 | 8577 | LSE | |
09:30:58 | 12216.0 | 50 | AT | 12212.0 | 12216.0 | Buy | 418,777 | 8576 | LSE | |
09:30:58 | 12214.0 | 45 | AT | 12210.0 | 12214.0 | Buy | 418,727 | 8575 | LSE | |
09:30:58 | 12214.0 | 45 | AT | 12210.0 | 12214.0 | Buy | 418,682 | 8574 | LSE | |
09:30:57 | 12216.0 | 3 | AT | 12216.0 | 12218.0 | Sell | 418,637 | 8573 | LSE | |
09:30:57 | 12216.0 | 9 | AT | 12216.0 | 12218.0 | Sell | 418,634 | 8572 | LSE | |
09:30:55 | 12216.0 | 9 | AT | 12216.0 | 12220.0 | Sell | 418,625 | 8571 | LSE | |
09:30:55 | 12216.0 | 50 | AT | 12212.0 | 12216.0 | Buy | 418,616 | 8570 | LSE | |
09:30:55 | 12214.0 | 71 | AT | 12208.0 | 12214.0 | Buy | 418,566 | 8569 | LSE | |
09:30:55 | 12214.0 | 45 | AT | 12208.0 | 12214.0 | Buy | 418,495 | 8568 | LSE | |
09:30:55 | 12214.0 | 50 | AT | 12208.0 | 12214.0 | Buy | 418,450 | 8567 | LSE | |
09:30:55 | 12214.0 | 14 | AT | 12208.0 | 12214.0 | Buy | 418,400 | 8566 | LSE | |
09:30:51 | 12218.0 | 5 | AT | 12214.0 | 12218.0 | Buy | 418,386 | 8565 | LSE | |
09:30:51 | 12218.0 | 34 | AT | 12214.0 | 12218.0 | Buy | 418,381 | 8564 | LSE | |
09:30:51 | 12218.0 | 66 | AT | 12214.0 | 12218.0 | Buy | 418,347 | 8563 | LSE | |
09:30:51 | 12216.0 | 22 | AT | 12210.0 | 12216.0 | Buy | 418,281 | 8562 | LSE | |
09:30:51 | 12216.0 | 17 | AT | 12210.0 | 12216.0 | Buy | 418,259 | 8561 | LSE | |
09:30:51 | 12216.0 | 45 | AT | 12210.0 | 12216.0 | Buy | 418,242 | 8560 | LSE | |
09:30:51 | 12214.0 | 29 | AT | 12210.0 | 12214.0 | Buy | 418,197 | 8559 | LSE | |
09:30:49 | 12216.0 | 32 | AT | 12216.0 | 12218.0 | Sell | 418,168 | 8558 | LSE | |
09:30:49 | 12216.0 | 13 | AT | 12216.0 | 12218.0 | Sell | 418,136 | 8557 | LSE | |
09:30:49 | 12216.0 | 15 | AT | 12214.0 | 12216.0 | Buy | 418,123 | 8556 | LSE | |
09:30:49 | 12216.0 | 1 | AT | 12214.0 | 12216.0 | Buy | 418,108 | 8555 | LSE | |
09:30:49 | 12216.0 | 1 | AT | 12214.0 | 12216.0 | Buy | 418,107 | 8554 | LSE | |
09:30:49 | 12216.0 | 2 | AT | 12214.0 | 12216.0 | Buy | 418,106 | 8553 | LSE | |
09:30:49 | 12216.0 | 20 | AT | 12214.0 | 12216.0 | Buy | 418,104 | 8552 | LSE | |
09:30:49 | 12214.0 | 79 | AT | 12212.0 | 12214.0 | Buy | 418,084 | 8551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.