![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:43:44 | 12280.0 | 10 | AT | 12280.0 | 12282.0 | Sell | 449,012 | 9501 | LSE | |
09:43:44 | 12282.0 | 16 | AT | 12282.0 | 12286.0 | Sell | 449,002 | 9500 | LSE | |
09:43:40 | 12284.0 | 10 | AT | 12284.0 | 12286.0 | Sell | 448,986 | 9499 | LSE | |
09:43:40 | 12284.0 | 15 | AT | 12284.0 | 12286.0 | Sell | 448,976 | 9498 | LSE | |
09:43:39 | 12284.44 | 87 | O | 12284.0 | 12288.0 | Sell | 448,961 | 9497 | LSE | |
09:43:38 | 12284.0 | 10 | AT | 12284.0 | 12286.0 | Sell | 448,874 | 9496 | LSE | |
09:43:38 | 12284.0 | 16 | AT | 12284.0 | 12286.0 | Sell | 448,864 | 9495 | LSE | |
09:43:35 | 12286.0 | 5 | AT | 12286.0 | 12290.0 | Sell | 448,848 | 9494 | LSE | |
09:43:35 | 12286.0 | 18 | AT | 12286.0 | 12290.0 | Sell | 448,843 | 9493 | LSE | |
09:43:32 | 12286.0 | 43 | O | 12286.0 | 12290.0 | Sell | 448,825 | 9492 | LSE | |
09:43:32 | 12286.0 | 51 | AT | 12286.0 | 12290.0 | Sell | 448,782 | 9491 | LSE | |
09:43:32 | 12286.0 | 20 | AT | 12286.0 | 12290.0 | Sell | 448,731 | 9490 | LSE | |
09:43:28 | 12290.0 | 16 | AT | 12288.0 | 12290.0 | Buy | 448,711 | 9489 | LSE | |
09:43:27 | 12290.0 | 18 | AT | 12286.0 | 12290.0 | Buy | 448,695 | 9488 | LSE | |
09:43:27 | 12292.0 | 15 | AT | 12286.0 | 12292.0 | Buy | 448,677 | 9487 | LSE | |
09:43:27 | 12292.0 | 15 | AT | 12286.0 | 12292.0 | Buy | 448,662 | 9486 | LSE | |
09:43:27 | 12290.0 | 8 | AT | 12286.0 | 12290.0 | Buy | 448,647 | 9485 | LSE | |
09:43:27 | 12290.0 | 7 | AT | 12286.0 | 12290.0 | Buy | 448,639 | 9484 | LSE | |
09:43:25 | 12288.0 | 19 | AT | 12288.0 | 12292.0 | Sell | 448,632 | 9483 | LSE | |
09:43:25 | 12288.0 | 16 | AT | 12288.0 | 12292.0 | Sell | 448,613 | 9482 | LSE | |
09:43:25 | 12288.0 | 22 | AT | 12288.0 | 12292.0 | Sell | 448,597 | 9481 | LSE | |
09:43:25 | 12290.0 | 8 | AT | 12290.0 | 12294.0 | Sell | 448,575 | 9480 | LSE | |
09:43:25 | 12290.0 | 13 | AT | 12290.0 | 12294.0 | Sell | 448,567 | 9479 | LSE | |
09:43:25 | 12292.0 | 15 | AT | 12288.0 | 12292.0 | Buy | 448,554 | 9478 | LSE | |
09:43:25 | 12290.0 | 41 | AT | 12290.0 | 12294.0 | Sell | 448,539 | 9477 | LSE | |
09:43:25 | 12290.0 | 45 | AT | 12290.0 | 12296.0 | Sell | 448,498 | 9476 | LSE | |
09:43:25 | 12290.0 | 5 | AT | 12290.0 | 12296.0 | Sell | 448,453 | 9475 | LSE | |
09:43:25 | 12290.0 | 14 | AT | 12290.0 | 12296.0 | Sell | 448,448 | 9474 | LSE | |
09:43:25 | 12290.0 | 13 | AT | 12290.0 | 12296.0 | Sell | 448,434 | 9473 | LSE | |
09:43:25 | 12290.0 | 20 | AT | 12290.0 | 12296.0 | Sell | 448,421 | 9472 | LSE | |
09:43:25 | 12290.0 | 3 | AT | 12290.0 | 12296.0 | Sell | 448,401 | 9471 | LSE | |
09:43:25 | 12290.0 | 75 | AT | 12290.0 | 12296.0 | Sell | 448,398 | 9470 | LSE | |
09:43:25 | 12290.0 | 5 | AT | 12290.0 | 12296.0 | Sell | 448,323 | 9469 | LSE | |
09:43:25 | 12290.0 | 12 | AT | 12290.0 | 12296.0 | Sell | 448,318 | 9468 | LSE | |
09:43:25 | 12292.0 | 3 | AT | 12290.0 | 12292.0 | Buy | 448,306 | 9467 | LSE | |
09:43:25 | 12292.0 | 13 | AT | 12292.0 | 12296.0 | Sell | 448,303 | 9466 | LSE | |
09:43:25 | 12292.0 | 14 | AT | 12292.0 | 12296.0 | Sell | 448,290 | 9465 | LSE | |
09:43:25 | 12292.0 | 6 | AT | 12292.0 | 12296.0 | Sell | 448,276 | 9464 | LSE | |
09:43:25 | 12294.0 | 1 | AT | 12294.0 | 12296.0 | Sell | 448,270 | 9463 | LSE | |
09:43:25 | 12294.0 | 5 | AT | 12294.0 | 12296.0 | Sell | 448,269 | 9462 | LSE | |
09:43:25 | 12294.0 | 10 | AT | 12294.0 | 12296.0 | Sell | 448,264 | 9461 | LSE | |
09:43:25 | 12294.0 | 5 | AT | 12294.0 | 12298.0 | Sell | 448,254 | 9460 | LSE | |
09:43:25 | 12294.0 | 10 | AT | 12294.0 | 12298.0 | Sell | 448,249 | 9459 | LSE | |
09:43:25 | 12298.0 | 15 | AT | 12294.0 | 12298.0 | Buy | 448,239 | 9458 | LSE | |
09:43:24 | 12294.0 | 10 | AT | 12294.0 | 12298.0 | Sell | 448,224 | 9457 | LSE | |
09:43:24 | 12298.0 | 15 | AT | 12292.0 | 12298.0 | Buy | 448,214 | 9456 | LSE | |
09:43:24 | 12292.0 | 14 | AT | 12292.0 | 12298.0 | Sell | 448,199 | 9455 | LSE | |
09:43:24 | 12292.0 | 45 | AT | 12292.0 | 12298.0 | Sell | 448,185 | 9454 | LSE | |
09:43:24 | 12292.0 | 20 | AT | 12292.0 | 12298.0 | Sell | 448,140 | 9453 | LSE | |
09:43:24 | 12292.0 | 17 | AT | 12292.0 | 12298.0 | Sell | 448,120 | 9452 | LSE | |
09:43:24 | 12292.0 | 41 | AT | 12292.0 | 12298.0 | Sell | 448,103 | 9451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.