![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:38:53 | 12276.0 | 50 | AT | 12274.0 | 12276.0 | Buy | 439,350 | 9151 | LSE | |
09:38:53 | 12276.0 | 39 | AT | 12274.0 | 12276.0 | Buy | 439,300 | 9150 | LSE | |
09:38:51 | 12276.0 | 1 | AT | 12274.0 | 12276.0 | Buy | 439,261 | 9149 | LSE | |
09:38:49 | 12276.0 | 94 | AT | 12276.0 | 12278.0 | Sell | 439,260 | 9148 | LSE | |
09:38:49 | 12276.0 | 106 | AT | 12276.0 | 12278.0 | Sell | 439,166 | 9147 | LSE | |
09:38:49 | 12276.0 | 13 | AT | 12272.0 | 12276.0 | Buy | 439,060 | 9146 | LSE | |
09:38:49 | 12274.0 | 7 | AT | 12272.0 | 12274.0 | Buy | 439,047 | 9145 | LSE | |
09:38:49 | 12274.0 | 22 | AT | 12272.0 | 12274.0 | Buy | 439,040 | 9144 | LSE | |
09:38:49 | 12274.0 | 43 | AT | 12272.0 | 12274.0 | Buy | 439,018 | 9143 | LSE | |
09:38:49 | 12274.0 | 80 | AT | 12270.0 | 12274.0 | Buy | 438,975 | 9142 | LSE | |
09:38:49 | 12274.0 | 29 | AT | 12270.0 | 12274.0 | Buy | 438,895 | 9141 | LSE | |
09:38:49 | 12274.0 | 32 | AT | 12270.0 | 12274.0 | Buy | 438,866 | 9140 | LSE | |
09:38:49 | 12274.0 | 34 | AT | 12270.0 | 12274.0 | Buy | 438,834 | 9139 | LSE | |
09:38:44 | 12270.0 | 8 | AT | 12270.0 | 12272.0 | Sell | 438,800 | 9138 | LSE | |
09:38:44 | 12270.0 | 100 | AT | 12270.0 | 12274.0 | Sell | 438,792 | 9137 | LSE | |
09:38:34 | 12274.0 | 9 | AT | 12274.0 | 12278.0 | Sell | 438,692 | 9136 | LSE | |
09:38:32 | 12278.0 | 5 | AT | 12278.0 | 12280.0 | Sell | 438,683 | 9135 | LSE | |
09:38:26 | 12280.0 | 14 | AT | 12280.0 | 12282.0 | Sell | 438,678 | 9134 | LSE | |
09:38:25 | 12282.0 | 100 | AT | 12282.0 | 12286.0 | Sell | 438,664 | 9133 | LSE | |
09:38:25 | 12282.0 | 42 | AT | 12282.0 | 12286.0 | Sell | 438,564 | 9132 | LSE | |
09:38:25 | 12282.0 | 15 | AT | 12282.0 | 12286.0 | Sell | 438,522 | 9131 | LSE | |
09:38:25 | 12282.0 | 100 | AT | 12282.0 | 12286.0 | Sell | 438,507 | 9130 | LSE | |
09:38:25 | 12282.0 | 8 | AT | 12282.0 | 12286.0 | Sell | 438,407 | 9129 | LSE | |
09:38:25 | 12282.0 | 35 | AT | 12280.0 | 12282.0 | Buy | 438,399 | 9128 | LSE | |
09:38:25 | 12278.0 | 49 | AT | 12276.0 | 12278.0 | Buy | 438,364 | 9127 | LSE | |
09:38:25 | 12278.0 | 106 | AT | 12276.0 | 12278.0 | Buy | 438,315 | 9126 | LSE | |
09:38:22 | 12274.0 | 33 | AT | 12274.0 | 12278.0 | Sell | 438,209 | 9125 | LSE | |
09:38:21 | 12276.0 | 1 | AT | 12276.0 | 12278.0 | Sell | 438,176 | 9124 | LSE | |
09:38:09 | 12276.0 | 13 | AT | 12276.0 | 12278.0 | Sell | 438,175 | 9123 | LSE | |
09:38:09 | 12276.0 | 10 | AT | 12276.0 | 12278.0 | Sell | 438,162 | 9122 | LSE | |
09:38:09 | 12276.0 | 23 | AT | 12276.0 | 12278.0 | Sell | 438,152 | 9121 | LSE | |
09:38:09 | 12276.0 | 87 | AT | 12276.0 | 12280.0 | Sell | 438,129 | 9120 | LSE | |
09:38:08 | 12278.0 | 6 | AT | 12278.0 | 12282.0 | Sell | 438,042 | 9119 | LSE | |
09:38:08 | 12278.0 | 2 | AT | 12278.0 | 12282.0 | Sell | 438,036 | 9118 | LSE | |
09:38:05 | 12278.0 | 31 | AT | 12278.0 | 12284.0 | Sell | 438,034 | 9117 | LSE | |
09:38:05 | 12278.0 | 8 | AT | 12278.0 | 12284.0 | Sell | 438,003 | 9116 | LSE | |
09:38:05 | 12278.0 | 15 | AT | 12278.0 | 12284.0 | Sell | 437,995 | 9115 | LSE | |
09:38:04 | 12280.0 | 100 | AT | 12280.0 | 12284.0 | Sell | 437,980 | 9114 | LSE | |
09:38:04 | 12278.0 | 71 | AT | 12278.0 | 12286.0 | Sell | 437,880 | 9113 | LSE | |
09:38:04 | 12280.0 | 32 | AT | 12280.0 | 12286.0 | Sell | 437,809 | 9112 | LSE | |
09:38:04 | 12280.0 | 72 | AT | 12280.0 | 12286.0 | Sell | 437,777 | 9111 | LSE | |
09:38:04 | 12280.0 | 31 | AT | 12280.0 | 12286.0 | Sell | 437,705 | 9110 | LSE | |
09:38:04 | 12280.0 | 8 | AT | 12280.0 | 12286.0 | Sell | 437,674 | 9109 | LSE | |
09:38:04 | 12280.0 | 9 | AT | 12280.0 | 12286.0 | Sell | 437,666 | 9108 | LSE | |
09:38:04 | 12282.0 | 14 | AT | 12282.0 | 12286.0 | Sell | 437,657 | 9107 | LSE | |
09:38:04 | 12282.0 | 8 | AT | 12282.0 | 12286.0 | Sell | 437,643 | 9106 | LSE | |
09:38:03 | 12280.0 | 7 | AT | 12280.0 | 12286.0 | Sell | 437,635 | 9105 | LSE | |
09:38:03 | 12280.0 | 27 | AT | 12280.0 | 12286.0 | Sell | 437,628 | 9104 | LSE | |
09:38:03 | 12282.0 | 15 | AT | 12282.0 | 12286.0 | Sell | 437,601 | 9103 | LSE | |
09:38:03 | 12282.0 | 8 | AT | 12282.0 | 12286.0 | Sell | 437,586 | 9102 | LSE | |
09:38:02 | 12282.0 | 20 | AT | 12282.0 | 12286.0 | Sell | 437,578 | 9101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.