![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:33:09 | 12232.0 | 19 | AT | 12232.0 | 12238.0 | Sell | 425,030 | 8751 | LSE | |
09:33:09 | 12232.0 | 12 | AT | 12232.0 | 12238.0 | Sell | 425,011 | 8750 | LSE | |
09:33:09 | 12232.0 | 45 | AT | 12232.0 | 12238.0 | Sell | 424,999 | 8749 | LSE | |
09:33:04 | 12228.0 | 45 | AT | 12228.0 | 12234.0 | Sell | 424,954 | 8748 | LSE | |
09:33:04 | 12228.0 | 14 | AT | 12228.0 | 12234.0 | Sell | 424,909 | 8747 | LSE | |
09:33:04 | 12228.0 | 72 | AT | 12228.0 | 12234.0 | Sell | 424,895 | 8746 | LSE | |
09:33:04 | 12230.0 | 12 | AT | 12230.0 | 12234.0 | Sell | 424,823 | 8745 | LSE | |
09:32:54 | 12232.0 | 6 | AT | 12232.0 | 12236.0 | Sell | 424,811 | 8744 | LSE | |
09:32:54 | 12234.0 | 4 | AT | 12234.0 | 12236.0 | Sell | 424,805 | 8743 | LSE | |
09:32:54 | 12234.0 | 16 | AT | 12234.0 | 12236.0 | Sell | 424,801 | 8742 | LSE | |
09:32:49 | 12236.0 | 32 | AT | 12232.0 | 12236.0 | Buy | 424,785 | 8741 | LSE | |
09:32:48 | 12232.0 | 39 | AT | 12230.0 | 12232.0 | Buy | 424,753 | 8740 | LSE | |
09:32:48 | 12232.0 | 10 | AT | 12230.0 | 12232.0 | Buy | 424,714 | 8739 | LSE | |
09:32:48 | 12232.0 | 17 | AT | 12230.0 | 12232.0 | Buy | 424,704 | 8738 | LSE | |
09:32:48 | 12232.0 | 49 | AT | 12230.0 | 12232.0 | Buy | 424,687 | 8737 | LSE | |
09:32:48 | 12232.0 | 35 | AT | 12228.0 | 12232.0 | Buy | 424,638 | 8736 | LSE | |
09:32:48 | 12232.0 | 4 | AT | 12228.0 | 12232.0 | Buy | 424,603 | 8735 | LSE | |
09:32:47 | 12232.0 | 45 | AT | 12228.0 | 12232.0 | Buy | 424,599 | 8734 | LSE | |
09:32:47 | 12232.0 | 38 | AT | 12228.0 | 12232.0 | Buy | 424,554 | 8733 | LSE | |
09:32:47 | 12232.0 | 17 | AT | 12228.0 | 12232.0 | Buy | 424,516 | 8732 | LSE | |
09:32:47 | 12232.0 | 47 | AT | 12228.0 | 12232.0 | Buy | 424,499 | 8731 | LSE | |
09:32:47 | 12230.0 | 22 | AT | 12226.0 | 12230.0 | Buy | 424,452 | 8730 | LSE | |
09:32:47 | 12230.0 | 39 | AT | 12226.0 | 12230.0 | Buy | 424,430 | 8729 | LSE | |
09:32:43 | 12228.0 | 24 | AT | 12226.0 | 12228.0 | Buy | 424,391 | 8728 | LSE | |
09:32:43 | 12228.0 | 16 | AT | 12226.0 | 12228.0 | Buy | 424,367 | 8727 | LSE | |
09:32:43 | 12228.0 | 4 | AT | 12226.0 | 12228.0 | Buy | 424,351 | 8726 | LSE | |
09:32:43 | 12228.0 | 22 | AT | 12226.0 | 12228.0 | Buy | 424,347 | 8725 | LSE | |
09:32:42 | 12228.0 | 36 | AT | 12224.0 | 12228.0 | Buy | 424,325 | 8724 | LSE | |
09:32:42 | 12226.0 | 17 | AT | 12222.0 | 12226.0 | Buy | 424,289 | 8723 | LSE | |
09:32:42 | 12224.0 | 32 | AT | 12220.0 | 12224.0 | Buy | 424,272 | 8722 | LSE | |
09:32:42 | 12224.0 | 3 | AT | 12220.0 | 12224.0 | Buy | 424,240 | 8721 | LSE | |
09:32:42 | 12224.0 | 47 | AT | 12218.0 | 12224.0 | Buy | 424,237 | 8720 | LSE | |
09:32:42 | 12224.0 | 8 | AT | 12218.0 | 12224.0 | Buy | 424,190 | 8719 | LSE | |
09:32:42 | 12224.0 | 24 | AT | 12218.0 | 12224.0 | Buy | 424,182 | 8718 | LSE | |
09:32:42 | 12224.0 | 6 | AT | 12218.0 | 12224.0 | Buy | 424,158 | 8717 | LSE | |
09:32:39 | 12222.0 | 21 | AT | 12222.0 | 12224.0 | Sell | 424,152 | 8716 | LSE | |
09:32:39 | 12222.0 | 100 | AT | 12222.0 | 12226.0 | Sell | 424,131 | 8715 | LSE | |
09:32:39 | 12222.0 | 3 | AT | 12222.0 | 12226.0 | Sell | 424,031 | 8714 | LSE | |
09:32:37 | 12222.0 | 32 | AT | 12222.0 | 12224.0 | Sell | 424,028 | 8713 | LSE | |
09:32:35 | 12224.0 | 34 | O | 12222.0 | 12228.0 | Sell | 423,996 | 8712 | LSE | |
09:32:31 | 12222.0 | 48 | AT | 12218.0 | 12222.0 | Buy | 423,962 | 8711 | LSE | |
09:32:31 | 12222.0 | 45 | AT | 12218.0 | 12222.0 | Buy | 423,914 | 8710 | LSE | |
09:32:29 | 12224.0 | 70 | AT | 12224.0 | 12228.0 | Sell | 423,869 | 8709 | LSE | |
09:32:21 | 12226.0 | 10 | AT | 12222.0 | 12226.0 | Buy | 423,799 | 8708 | LSE | |
09:32:21 | 12226.0 | 54 | AT | 12222.0 | 12226.0 | Buy | 423,789 | 8707 | LSE | |
09:32:21 | 12226.0 | 38 | AT | 12220.0 | 12226.0 | Buy | 423,735 | 8706 | LSE | |
09:32:21 | 12226.0 | 18 | AT | 12220.0 | 12226.0 | Buy | 423,697 | 8705 | LSE | |
09:32:21 | 12226.0 | 45 | AT | 12220.0 | 12226.0 | Buy | 423,679 | 8704 | LSE | |
09:32:15 | 12226.0 | 38 | AT | 12222.0 | 12226.0 | Buy | 423,634 | 8703 | LSE | |
09:32:15 | 12224.0 | 28 | AT | 12220.0 | 12224.0 | Buy | 423,596 | 8702 | LSE | |
09:32:15 | 12224.0 | 56 | AT | 12220.0 | 12224.0 | Buy | 423,568 | 8701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.