![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:44:33 | 12286.0 | 10 | AT | 12286.0 | 12290.0 | Sell | 451,861 | 9601 | LSE | |
09:44:33 | 12286.0 | 9 | AT | 12286.0 | 12290.0 | Sell | 451,851 | 9600 | LSE | |
09:44:33 | 12286.0 | 122 | AT | 12286.0 | 12290.0 | Sell | 451,842 | 9599 | LSE | |
09:44:30 | 12286.0 | 60 | AT | 12286.0 | 12290.0 | Sell | 451,720 | 9598 | LSE | |
09:44:30 | 12286.0 | 10 | AT | 12286.0 | 12290.0 | Sell | 451,660 | 9597 | LSE | |
09:44:30 | 12286.0 | 9 | AT | 12286.0 | 12290.0 | Sell | 451,650 | 9596 | LSE | |
09:44:29 | 12286.0 | 10 | AT | 12286.0 | 12288.0 | Sell | 451,641 | 9595 | LSE | |
09:44:29 | 12288.0 | 10 | AT | 12288.0 | 12290.0 | Sell | 451,631 | 9594 | LSE | |
09:44:26 | 12288.0 | 1 | AT | 12286.0 | 12288.0 | Buy | 451,621 | 9593 | LSE | |
09:44:26 | 12288.0 | 22 | AT | 12286.0 | 12288.0 | Buy | 451,620 | 9592 | LSE | |
09:44:26 | 12288.0 | 3 | AT | 12286.0 | 12288.0 | Buy | 451,598 | 9591 | LSE | |
09:44:26 | 12288.0 | 8 | AT | 12286.0 | 12288.0 | Buy | 451,595 | 9590 | LSE | |
09:44:26 | 12288.0 | 45 | AT | 12286.0 | 12288.0 | Buy | 451,587 | 9589 | LSE | |
09:44:26 | 12288.0 | 24 | AT | 12286.0 | 12288.0 | Buy | 451,542 | 9588 | LSE | |
09:44:26 | 12286.0 | 36 | AT | 12284.0 | 12286.0 | Buy | 451,518 | 9587 | LSE | |
09:44:26 | 12286.0 | 51 | AT | 12284.0 | 12286.0 | Buy | 451,482 | 9586 | LSE | |
09:44:26 | 12286.0 | 44 | AT | 12284.0 | 12286.0 | Buy | 451,431 | 9585 | LSE | |
09:44:24 | 12284.0 | 10 | AT | 12284.0 | 12286.0 | Sell | 451,387 | 9584 | LSE | |
09:44:24 | 12284.0 | 12 | AT | 12284.0 | 12286.0 | Sell | 451,377 | 9583 | LSE | |
09:44:20 | 12286.0 | 39 | AT | 12282.0 | 12286.0 | Buy | 451,365 | 9582 | LSE | |
09:44:20 | 12282.0 | 10 | AT | 12282.0 | 12286.0 | Sell | 451,326 | 9581 | LSE | |
09:44:20 | 12282.0 | 10 | AT | 12282.0 | 12286.0 | Sell | 451,316 | 9580 | LSE | |
09:44:14 | 12282.0 | 2 | AT | 12282.0 | 12286.0 | Sell | 451,306 | 9579 | LSE | |
09:44:14 | 12284.0 | 10 | AT | 12284.0 | 12286.0 | Sell | 451,304 | 9578 | LSE | |
09:44:14 | 12284.0 | 12 | AT | 12284.0 | 12286.0 | Sell | 451,294 | 9577 | LSE | |
09:44:11 | 12284.0 | 14 | AT | 12282.0 | 12284.0 | Buy | 451,282 | 9576 | LSE | |
09:44:11 | 12284.0 | 34 | AT | 12282.0 | 12284.0 | Buy | 451,268 | 9575 | LSE | |
09:44:11 | 12282.0 | 50 | AT | 12282.0 | 12284.0 | Sell | 451,234 | 9574 | LSE | |
09:44:10 | 12282.0 | 100 | AT | 12282.0 | 12286.0 | Sell | 451,184 | 9573 | LSE | |
09:44:10 | 12282.0 | 2 | AT | 12282.0 | 12286.0 | Sell | 451,084 | 9572 | LSE | |
09:44:10 | 12282.0 | 10 | AT | 12282.0 | 12286.0 | Sell | 451,082 | 9571 | LSE | |
09:44:10 | 12284.0 | 100 | AT | 12284.0 | 12286.0 | Sell | 451,072 | 9570 | LSE | |
09:44:10 | 12284.0 | 9 | AT | 12284.0 | 12286.0 | Sell | 450,972 | 9569 | LSE | |
09:44:10 | 12284.0 | 88 | AT | 12282.0 | 12286.0 | 450,963 | 9568 | LSE | ||
09:44:10 | 12284.0 | 45 | AT | 12282.0 | 12284.0 | Buy | 450,875 | 9567 | LSE | |
09:44:10 | 12284.0 | 13 | AT | 12282.0 | 12284.0 | Buy | 450,830 | 9566 | LSE | |
09:44:10 | 12284.0 | 45 | AT | 12282.0 | 12284.0 | Buy | 450,817 | 9565 | LSE | |
09:44:10 | 12284.0 | 12 | AT | 12282.0 | 12284.0 | Buy | 450,772 | 9564 | LSE | |
09:44:10 | 12284.0 | 36 | AT | 12280.0 | 12284.0 | Buy | 450,760 | 9563 | LSE | |
09:44:10 | 12282.0 | 12 | AT | 12282.0 | 12284.0 | Sell | 450,724 | 9562 | LSE | |
09:44:10 | 12282.0 | 39 | AT | 12280.0 | 12282.0 | Buy | 450,712 | 9561 | LSE | |
09:44:10 | 12282.0 | 18 | AT | 12280.0 | 12282.0 | Buy | 450,673 | 9560 | LSE | |
09:44:10 | 12282.0 | 55 | AT | 12280.0 | 12282.0 | Buy | 450,655 | 9559 | LSE | |
09:44:10 | 12280.0 | 15 | AT | 12278.0 | 12280.0 | Buy | 450,600 | 9558 | LSE | |
09:44:10 | 12276.0 | 2 | O | 12276.0 | 12280.0 | Sell | 450,585 | 9557 | LSE | |
09:44:09 | 12276.0 | 7 | O | 12276.0 | 12282.0 | Sell | 450,583 | 9556 | LSE | |
09:44:09 | 12278.0 | 10 | AT | 12278.0 | 12282.0 | Sell | 450,576 | 9555 | LSE | |
09:44:09 | 12278.0 | 10 | AT | 12278.0 | 12282.0 | Sell | 450,566 | 9554 | LSE | |
09:44:06 | 12278.0 | 11 | AT | 12278.0 | 12282.0 | Sell | 450,556 | 9553 | LSE | |
09:44:05 | 12278.0 | 14 | AT | 12278.0 | 12282.0 | Sell | 450,545 | 9552 | LSE | |
09:44:05 | 12278.0 | 27 | AT | 12278.0 | 12282.0 | Sell | 450,531 | 9551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.