![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:39:12 | 12276.0 | 13 | AT | 12276.0 | 12282.0 | Sell | 440,512 | 9201 | LSE | |
09:39:12 | 12278.0 | 14 | AT | 12278.0 | 12282.0 | Sell | 440,499 | 9200 | LSE | |
09:39:12 | 12278.0 | 20 | AT | 12278.0 | 12282.0 | Sell | 440,485 | 9199 | LSE | |
09:39:12 | 12278.0 | 11 | AT | 12278.0 | 12282.0 | Sell | 440,465 | 9198 | LSE | |
09:39:12 | 12278.0 | 9 | AT | 12278.0 | 12282.0 | Sell | 440,454 | 9197 | LSE | |
09:39:12 | 12278.0 | 13 | AT | 12278.0 | 12282.0 | Sell | 440,445 | 9196 | LSE | |
09:39:12 | 12280.0 | 15 | AT | 12280.0 | 12284.0 | Sell | 440,432 | 9195 | LSE | |
09:39:12 | 12282.0 | 35 | AT | 12282.0 | 12286.0 | Sell | 440,417 | 9194 | LSE | |
09:39:12 | 12282.0 | 32 | AT | 12282.0 | 12286.0 | Sell | 440,382 | 9193 | LSE | |
09:39:12 | 12282.0 | 12 | AT | 12282.0 | 12286.0 | Sell | 440,350 | 9192 | LSE | |
09:39:12 | 12282.0 | 14 | AT | 12282.0 | 12286.0 | Sell | 440,338 | 9191 | LSE | |
09:39:10 | 12286.0 | 29 | AT | 12282.0 | 12286.0 | Buy | 440,324 | 9190 | LSE | |
09:39:10 | 12282.0 | 16 | AT | 12282.0 | 12286.0 | Sell | 440,295 | 9189 | LSE | |
09:39:07 | 12282.0 | 13 | AT | 12282.0 | 12286.0 | Sell | 440,279 | 9188 | LSE | |
09:39:07 | 12282.0 | 12 | AT | 12278.0 | 12282.0 | Buy | 440,266 | 9187 | LSE | |
09:39:07 | 12282.0 | 75 | AT | 12278.0 | 12282.0 | Buy | 440,254 | 9186 | LSE | |
09:39:04 | 12282.0 | 11 | AT | 12278.0 | 12282.0 | Buy | 440,179 | 9185 | LSE | |
09:39:04 | 12282.0 | 16 | AT | 12282.0 | 12286.0 | Sell | 440,168 | 9184 | LSE | |
09:39:04 | 12282.0 | 19 | AT | 12282.0 | 12286.0 | Sell | 440,152 | 9183 | LSE | |
09:39:04 | 12282.0 | 60 | AT | 12282.0 | 12286.0 | Sell | 440,133 | 9182 | LSE | |
09:39:04 | 12282.0 | 21 | AT | 12282.0 | 12286.0 | Sell | 440,073 | 9181 | LSE | |
09:39:04 | 12284.0 | 39 | AT | 12284.0 | 12286.0 | Sell | 440,052 | 9180 | LSE | |
09:39:04 | 12284.0 | 2 | AT | 12284.0 | 12286.0 | Sell | 440,013 | 9179 | LSE | |
09:39:04 | 12284.0 | 12 | AT | 12284.0 | 12290.0 | Sell | 440,011 | 9178 | LSE | |
09:39:04 | 12284.0 | 32 | AT | 12284.0 | 12290.0 | Sell | 439,999 | 9177 | LSE | |
09:39:01 | 12284.0 | 10 | AT | 12284.0 | 12290.0 | Sell | 439,967 | 9176 | LSE | |
09:39:01 | 12286.0 | 10 | AT | 12286.0 | 12292.0 | Sell | 439,957 | 9175 | LSE | |
09:38:59 | 12284.0 | 18 | AT | 12284.0 | 12286.0 | Sell | 439,947 | 9174 | LSE | |
09:38:59 | 12284.0 | 23 | AT | 12282.0 | 12284.0 | Buy | 439,929 | 9173 | LSE | |
09:38:59 | 12286.0 | 5 | AT | 12282.0 | 12286.0 | Buy | 439,906 | 9172 | LSE | |
09:38:59 | 12286.0 | 45 | AT | 12282.0 | 12286.0 | Buy | 439,901 | 9171 | LSE | |
09:38:59 | 12284.0 | 15 | AT | 12280.0 | 12284.0 | Buy | 439,856 | 9170 | LSE | |
09:38:59 | 12282.0 | 20 | AT | 12280.0 | 12282.0 | Buy | 439,841 | 9169 | LSE | |
09:38:59 | 12282.0 | 10 | AT | 12282.0 | 12286.0 | Sell | 439,821 | 9168 | LSE | |
09:38:59 | 12282.0 | 6 | AT | 12280.0 | 12284.0 | 439,811 | 9167 | LSE | ||
09:38:59 | 12282.0 | 31 | AT | 12280.0 | 12282.0 | Buy | 439,805 | 9166 | LSE | |
09:38:59 | 12282.0 | 53 | AT | 12280.0 | 12282.0 | Buy | 439,774 | 9165 | LSE | |
09:38:59 | 12282.0 | 84 | AT | 12280.0 | 12282.0 | Buy | 439,721 | 9164 | LSE | |
09:38:59 | 12282.0 | 27 | AT | 12280.0 | 12282.0 | Buy | 439,637 | 9163 | LSE | |
09:38:57 | 12282.0 | 50 | AT | 12278.0 | 12282.0 | Buy | 439,610 | 9162 | LSE | |
09:38:53 | 12282.0 | 9 | AT | 12278.0 | 12282.0 | Buy | 439,560 | 9161 | LSE | |
09:38:53 | 12282.0 | 10 | AT | 12278.0 | 12282.0 | Buy | 439,551 | 9160 | LSE | |
09:38:53 | 12280.0 | 17 | AT | 12276.0 | 12280.0 | Buy | 439,541 | 9159 | LSE | |
09:38:53 | 12280.0 | 15 | AT | 12276.0 | 12280.0 | Buy | 439,524 | 9158 | LSE | |
09:38:53 | 12278.0 | 7 | AT | 12276.0 | 12278.0 | Buy | 439,509 | 9157 | LSE | |
09:38:53 | 12278.0 | 27 | AT | 12276.0 | 12278.0 | Buy | 439,502 | 9156 | LSE | |
09:38:53 | 12276.0 | 5 | AT | 12274.0 | 12278.0 | 439,475 | 9155 | LSE | ||
09:38:53 | 12276.0 | 50 | AT | 12274.0 | 12276.0 | Buy | 439,470 | 9154 | LSE | |
09:38:53 | 12276.0 | 35 | AT | 12274.0 | 12276.0 | Buy | 439,420 | 9153 | LSE | |
09:38:53 | 12276.0 | 35 | AT | 12274.0 | 12276.0 | Buy | 439,385 | 9152 | LSE | |
09:38:53 | 12276.0 | 50 | AT | 12274.0 | 12276.0 | Buy | 439,350 | 9151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.