![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:45:50 | 12304.0 | 34 | AT | 12302.0 | 12304.0 | Buy | 455,913 | 9751 | LSE | |
09:45:50 | 12302.0 | 37 | AT | 12300.0 | 12302.0 | Buy | 455,879 | 9750 | LSE | |
09:45:50 | 12300.2 | 125 | O | 12300.0 | 12304.0 | Sell | 455,842 | 9749 | LSE | |
09:45:49 | 12300.0 | 120 | O | 12300.0 | 12304.0 | Sell | 455,717 | 9748 | LSE | |
09:45:47 | 12300.0 | 8 | AT | 12300.0 | 12302.0 | Sell | 455,597 | 9747 | LSE | |
09:45:47 | 12300.0 | 75 | AT | 12298.0 | 12300.0 | Buy | 455,589 | 9746 | LSE | |
09:45:47 | 12300.0 | 4 | AT | 12298.0 | 12300.0 | Buy | 455,514 | 9745 | LSE | |
09:45:47 | 12300.0 | 44 | AT | 12298.0 | 12300.0 | Buy | 455,510 | 9744 | LSE | |
09:45:47 | 12298.0 | 8 | AT | 12298.0 | 12300.0 | Sell | 455,466 | 9743 | LSE | |
09:45:47 | 12300.0 | 50 | AT | 12298.0 | 12300.0 | Buy | 455,458 | 9742 | LSE | |
09:45:47 | 12300.0 | 50 | AT | 12298.0 | 12300.0 | Buy | 455,408 | 9741 | LSE | |
09:45:47 | 12298.0 | 6 | AT | 12294.0 | 12298.0 | Buy | 455,358 | 9740 | LSE | |
09:45:47 | 12296.0 | 5 | AT | 12294.0 | 12296.0 | Buy | 455,352 | 9739 | LSE | |
09:45:47 | 12296.0 | 18 | AT | 12294.0 | 12298.0 | 455,347 | 9738 | LSE | ||
09:45:47 | 12296.0 | 32 | AT | 12294.0 | 12296.0 | Buy | 455,329 | 9737 | LSE | |
09:45:47 | 12296.0 | 50 | AT | 12294.0 | 12296.0 | Buy | 455,297 | 9736 | LSE | |
09:45:47 | 12296.0 | 1 | AT | 12294.0 | 12298.0 | 455,247 | 9735 | LSE | ||
09:45:47 | 12296.0 | 81 | AT | 12294.0 | 12296.0 | Buy | 455,246 | 9734 | LSE | |
09:45:47 | 12296.0 | 1 | AT | 12294.0 | 12296.0 | Buy | 455,165 | 9733 | LSE | |
09:45:40 | 12292.0 | 27 | AT | 12292.0 | 12298.0 | Sell | 455,164 | 9732 | LSE | |
09:45:40 | 12292.0 | 3 | AT | 12292.0 | 12298.0 | Sell | 455,137 | 9731 | LSE | |
09:45:40 | 12292.0 | 12 | AT | 12292.0 | 12298.0 | Sell | 455,134 | 9730 | LSE | |
09:45:40 | 12294.0 | 15 | AT | 12294.0 | 12298.0 | Sell | 455,122 | 9729 | LSE | |
09:45:40 | 12294.0 | 8 | AT | 12294.0 | 12298.0 | Sell | 455,107 | 9728 | LSE | |
09:45:40 | 12296.0 | 36 | AT | 12296.0 | 12300.0 | Sell | 455,099 | 9727 | LSE | |
09:45:40 | 12296.0 | 9 | AT | 12296.0 | 12300.0 | Sell | 455,063 | 9726 | LSE | |
09:45:40 | 12298.0 | 28 | AT | 12294.0 | 12298.0 | Buy | 455,054 | 9725 | LSE | |
09:45:40 | 12298.0 | 13 | AT | 12294.0 | 12298.0 | Buy | 455,026 | 9724 | LSE | |
09:45:40 | 12298.0 | 45 | AT | 12294.0 | 12298.0 | Buy | 455,013 | 9723 | LSE | |
09:45:40 | 12296.0 | 30 | AT | 12294.0 | 12296.0 | Buy | 454,968 | 9722 | LSE | |
09:45:40 | 12296.0 | 8 | AT | 12296.0 | 12300.0 | Sell | 454,938 | 9721 | LSE | |
09:45:40 | 12298.0 | 30 | AT | 12296.0 | 12298.0 | Buy | 454,930 | 9720 | LSE | |
09:45:40 | 12298.0 | 50 | AT | 12296.0 | 12298.0 | Buy | 454,900 | 9719 | LSE | |
09:45:40 | 12298.0 | 24 | AT | 12294.0 | 12298.0 | Buy | 454,850 | 9718 | LSE | |
09:45:40 | 12298.0 | 26 | AT | 12294.0 | 12298.0 | Buy | 454,826 | 9717 | LSE | |
09:45:40 | 12298.0 | 9 | AT | 12294.0 | 12298.0 | Buy | 454,800 | 9716 | LSE | |
09:45:40 | 12296.0 | 23 | AT | 12294.0 | 12296.0 | Buy | 454,791 | 9715 | LSE | |
09:45:40 | 12296.0 | 16 | AT | 12294.0 | 12296.0 | Buy | 454,768 | 9714 | LSE | |
09:45:40 | 12296.0 | 25 | AT | 12292.0 | 12296.0 | Buy | 454,752 | 9713 | LSE | |
09:45:40 | 12296.0 | 25 | AT | 12292.0 | 12296.0 | Buy | 454,727 | 9712 | LSE | |
09:45:40 | 12296.0 | 16 | AT | 12292.0 | 12296.0 | Buy | 454,702 | 9711 | LSE | |
09:45:40 | 12294.0 | 51 | AT | 12294.0 | 12296.0 | Sell | 454,686 | 9710 | LSE | |
09:45:40 | 12294.0 | 8 | AT | 12294.0 | 12296.0 | Sell | 454,635 | 9709 | LSE | |
09:45:40 | 12294.0 | 8 | AT | 12294.0 | 12296.0 | Sell | 454,627 | 9708 | LSE | |
09:45:40 | 12296.0 | 8 | AT | 12296.0 | 12298.0 | Sell | 454,619 | 9707 | LSE | |
09:45:40 | 12296.0 | 8 | AT | 12296.0 | 12298.0 | Sell | 454,611 | 9706 | LSE | |
09:45:40 | 12296.0 | 41 | AT | 12294.0 | 12296.0 | Buy | 454,603 | 9705 | LSE | |
09:45:40 | 12296.0 | 58 | AT | 12294.0 | 12296.0 | Buy | 454,562 | 9704 | LSE | |
09:45:40 | 12296.0 | 24 | AT | 12294.0 | 12296.0 | Buy | 454,504 | 9703 | LSE | |
09:45:40 | 12296.0 | 11 | AT | 12294.0 | 12296.0 | Buy | 454,480 | 9702 | LSE | |
09:45:40 | 12296.0 | 32 | AT | 12294.0 | 12296.0 | Buy | 454,469 | 9701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.