![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:42:55 | 12290.0 | 10 | AT | 12290.0 | 12296.0 | Sell | 446,616 | 9401 | LSE | |
09:42:55 | 12290.0 | 3 | AT | 12290.0 | 12296.0 | Sell | 446,606 | 9400 | LSE | |
09:42:55 | 12292.0 | 1 | AT | 12292.0 | 12296.0 | Sell | 446,603 | 9399 | LSE | |
09:42:55 | 12292.0 | 10 | AT | 12292.0 | 12296.0 | Sell | 446,602 | 9398 | LSE | |
09:42:55 | 12292.0 | 5 | AT | 12292.0 | 12296.0 | Sell | 446,592 | 9397 | LSE | |
09:42:55 | 12292.0 | 100 | AT | 12292.0 | 12296.0 | Sell | 446,587 | 9396 | LSE | |
09:42:55 | 12292.0 | 20 | AT | 12292.0 | 12296.0 | Sell | 446,487 | 9395 | LSE | |
09:42:55 | 12292.0 | 10 | AT | 12292.0 | 12298.0 | Sell | 446,467 | 9394 | LSE | |
09:42:55 | 12292.0 | 10 | AT | 12292.0 | 12298.0 | Sell | 446,457 | 9393 | LSE | |
09:42:55 | 12292.0 | 5 | AT | 12292.0 | 12298.0 | Sell | 446,447 | 9392 | LSE | |
09:42:55 | 12296.0 | 219 | AT | 12296.0 | 12298.0 | Sell | 446,442 | 9391 | LSE | |
09:42:55 | 12298.0 | 11 | AT | 12294.0 | 12298.0 | Buy | 446,223 | 9390 | LSE | |
09:42:55 | 12294.0 | 27 | AT | 12294.0 | 12298.0 | Sell | 446,212 | 9389 | LSE | |
09:42:55 | 12294.0 | 45 | AT | 12294.0 | 12298.0 | Sell | 446,185 | 9388 | LSE | |
09:42:55 | 12296.0 | 9 | AT | 12294.0 | 12296.0 | Buy | 446,140 | 9387 | LSE | |
09:42:55 | 12296.0 | 33 | AT | 12294.0 | 12296.0 | Buy | 446,131 | 9386 | LSE | |
09:42:55 | 12296.0 | 8 | AT | 12294.0 | 12296.0 | Buy | 446,098 | 9385 | LSE | |
09:42:55 | 12296.0 | 7 | AT | 12294.0 | 12296.0 | Buy | 446,090 | 9384 | LSE | |
09:42:55 | 12296.0 | 75 | AT | 12294.0 | 12296.0 | Buy | 446,083 | 9383 | LSE | |
09:42:55 | 12294.0 | 58 | AT | 12290.0 | 12294.0 | Buy | 446,008 | 9382 | LSE | |
09:42:55 | 12294.0 | 24 | AT | 12290.0 | 12294.0 | Buy | 445,950 | 9381 | LSE | |
09:42:55 | 12294.0 | 39 | AT | 12290.0 | 12294.0 | Buy | 445,926 | 9380 | LSE | |
09:42:47 | 12290.0 | 8 | AT | 12290.0 | 12294.0 | Sell | 445,887 | 9379 | LSE | |
09:42:47 | 12290.0 | 7 | AT | 12290.0 | 12296.0 | Sell | 445,879 | 9378 | LSE | |
09:42:47 | 12290.0 | 16 | AT | 12290.0 | 12296.0 | Sell | 445,872 | 9377 | LSE | |
09:42:47 | 12290.0 | 7 | AT | 12290.0 | 12296.0 | Sell | 445,856 | 9376 | LSE | |
09:42:47 | 12290.0 | 8 | AT | 12290.0 | 12296.0 | Sell | 445,849 | 9375 | LSE | |
09:42:45 | 12296.0 | 15 | AT | 12292.0 | 12296.0 | Buy | 445,841 | 9374 | LSE | |
09:42:45 | 12296.0 | 41 | AT | 12292.0 | 12296.0 | Buy | 445,826 | 9373 | LSE | |
09:42:45 | 12296.0 | 45 | AT | 12292.0 | 12296.0 | Buy | 445,785 | 9372 | LSE | |
09:42:45 | 12294.0 | 104 | AT | 12290.0 | 12294.0 | Buy | 445,740 | 9371 | LSE | |
09:42:45 | 12294.0 | 45 | AT | 12290.0 | 12294.0 | Buy | 445,636 | 9370 | LSE | |
09:42:45 | 12292.0 | 9 | AT | 12292.0 | 12296.0 | Sell | 445,591 | 9369 | LSE | |
09:42:42 | 12294.0 | 5 | AT | 12294.0 | 12298.0 | Sell | 445,582 | 9368 | LSE | |
09:42:42 | 12294.0 | 14 | O | 12292.0 | 12296.0 | 445,577 | 9367 | LSE | ||
09:42:41 | 12294.0 | 9 | AT | 12294.0 | 12298.0 | Sell | 445,563 | 9366 | LSE | |
09:42:41 | 12294.0 | 14 | AT | 12294.0 | 12298.0 | Sell | 445,554 | 9365 | LSE | |
09:42:41 | 12294.0 | 1 | AT | 12294.0 | 12298.0 | Sell | 445,540 | 9364 | LSE | |
09:42:41 | 12294.0 | 9 | AT | 12294.0 | 12298.0 | Sell | 445,539 | 9363 | LSE | |
09:42:41 | 12296.0 | 13 | AT | 12296.0 | 12298.0 | Sell | 445,530 | 9362 | LSE | |
09:42:41 | 12296.0 | 142 | AT | 12296.0 | 12298.0 | Sell | 445,517 | 9361 | LSE | |
09:42:41 | 12296.0 | 15 | AT | 12296.0 | 12298.0 | Sell | 445,375 | 9360 | LSE | |
09:42:41 | 12296.0 | 10 | AT | 12296.0 | 12298.0 | Sell | 445,360 | 9359 | LSE | |
09:42:41 | 12296.0 | 14 | AT | 12296.0 | 12298.0 | Sell | 445,350 | 9358 | LSE | |
09:42:41 | 12296.0 | 38 | AT | 12294.0 | 12296.0 | Buy | 445,336 | 9357 | LSE | |
09:42:41 | 12296.0 | 12 | AT | 12294.0 | 12296.0 | Buy | 445,298 | 9356 | LSE | |
09:42:41 | 12296.0 | 50 | AT | 12294.0 | 12296.0 | Buy | 445,286 | 9355 | LSE | |
09:42:41 | 12296.0 | 8 | AT | 12294.0 | 12296.0 | Buy | 445,236 | 9354 | LSE | |
09:42:41 | 12296.0 | 42 | AT | 12294.0 | 12296.0 | Buy | 445,228 | 9353 | LSE | |
09:42:41 | 12296.0 | 32 | AT | 12294.0 | 12296.0 | Buy | 445,186 | 9352 | LSE | |
09:42:41 | 12296.0 | 1 | AT | 12292.0 | 12296.0 | Buy | 445,154 | 9351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.