![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:48:38 | 12312.0 | 45 | AT | 12310.0 | 12312.0 | Buy | 463,282 | 10001 | LSE | |
09:48:38 | 12312.0 | 18 | AT | 12310.0 | 12312.0 | Buy | 463,237 | 10000 | LSE | |
09:48:38 | 12312.0 | 30 | AT | 12310.0 | 12312.0 | Buy | 463,219 | 9999 | LSE | |
09:48:38 | 12312.0 | 16 | AT | 12308.0 | 12312.0 | Buy | 463,189 | 9998 | LSE | |
09:48:38 | 12312.0 | 29 | AT | 12308.0 | 12312.0 | Buy | 463,173 | 9997 | LSE | |
09:48:38 | 12312.0 | 1 | AT | 12308.0 | 12312.0 | Buy | 463,144 | 9996 | LSE | |
09:48:38 | 12312.0 | 45 | AT | 12308.0 | 12312.0 | Buy | 463,143 | 9995 | LSE | |
09:48:38 | 12310.0 | 37 | AT | 12308.0 | 12310.0 | Buy | 463,098 | 9994 | LSE | |
09:48:38 | 12310.0 | 4 | AT | 12308.0 | 12310.0 | Buy | 463,061 | 9993 | LSE | |
09:48:29 | 12312.0 | 15 | AT | 12312.0 | 12314.0 | Sell | 463,057 | 9992 | LSE | |
09:48:29 | 12312.0 | 45 | AT | 12308.0 | 12312.0 | Buy | 463,042 | 9991 | LSE | |
09:48:29 | 12312.0 | 15 | AT | 12308.0 | 12312.0 | Buy | 462,997 | 9990 | LSE | |
09:48:29 | 12312.0 | 48 | AT | 12308.0 | 12312.0 | Buy | 462,982 | 9989 | LSE | |
09:48:29 | 12312.0 | 2 | AT | 12308.0 | 12312.0 | Buy | 462,934 | 9988 | LSE | |
09:48:29 | 12312.0 | 28 | AT | 12308.0 | 12312.0 | Buy | 462,932 | 9987 | LSE | |
09:48:29 | 12312.0 | 22 | AT | 12308.0 | 12312.0 | Buy | 462,904 | 9986 | LSE | |
09:48:29 | 12312.0 | 23 | AT | 12308.0 | 12312.0 | Buy | 462,882 | 9985 | LSE | |
09:48:29 | 12310.0 | 23 | AT | 12310.0 | 12312.0 | Sell | 462,859 | 9984 | LSE | |
09:48:29 | 12310.0 | 50 | AT | 12310.0 | 12312.0 | Sell | 462,836 | 9983 | LSE | |
09:48:29 | 12310.0 | 77 | AT | 12310.0 | 12312.0 | Sell | 462,786 | 9982 | LSE | |
09:48:29 | 12310.0 | 27 | AT | 12308.0 | 12310.0 | Buy | 462,709 | 9981 | LSE | |
09:48:29 | 12310.0 | 126 | AT | 12310.0 | 12312.0 | Sell | 462,682 | 9980 | LSE | |
09:48:29 | 12310.0 | 74 | AT | 12308.0 | 12310.0 | Buy | 462,556 | 9979 | LSE | |
09:48:29 | 12310.0 | 87 | AT | 12310.0 | 12312.0 | Sell | 462,482 | 9978 | LSE | |
09:48:29 | 12310.0 | 31 | AT | 12310.0 | 12312.0 | Sell | 462,395 | 9977 | LSE | |
09:48:29 | 12310.0 | 110 | AT | 12308.0 | 12310.0 | Buy | 462,364 | 9976 | LSE | |
09:48:21 | 12308.0 | 10 | AT | 12308.0 | 12314.0 | Sell | 462,254 | 9975 | LSE | |
09:48:21 | 12308.0 | 13 | AT | 12308.0 | 12314.0 | Sell | 462,244 | 9974 | LSE | |
09:48:20 | 12312.0 | 30 | AT | 12310.0 | 12312.0 | Buy | 462,231 | 9973 | LSE | |
09:48:19 | 12310.0 | 16 | AT | 12310.0 | 12314.0 | Sell | 462,201 | 9972 | LSE | |
09:48:15 | 12310.0 | 16 | AT | 12310.0 | 12314.0 | Sell | 462,185 | 9971 | LSE | |
09:48:15 | 12310.0 | 16 | AT | 12310.0 | 12314.0 | Sell | 462,169 | 9970 | LSE | |
09:48:15 | 12310.0 | 15 | AT | 12310.0 | 12314.0 | Sell | 462,153 | 9969 | LSE | |
09:48:15 | 12310.0 | 30 | AT | 12310.0 | 12316.0 | Sell | 462,138 | 9968 | LSE | |
09:48:15 | 12310.0 | 35 | AT | 12310.0 | 12316.0 | Sell | 462,108 | 9967 | LSE | |
09:48:15 | 12310.0 | 45 | AT | 12310.0 | 12316.0 | Sell | 462,073 | 9966 | LSE | |
09:48:15 | 12312.0 | 16 | AT | 12312.0 | 12316.0 | Sell | 462,028 | 9965 | LSE | |
09:48:15 | 12314.0 | 16 | AT | 12314.0 | 12318.0 | Sell | 462,012 | 9964 | LSE | |
09:48:15 | 12314.0 | 82 | AT | 12314.0 | 12318.0 | Sell | 461,996 | 9963 | LSE | |
09:48:12 | 12316.0 | 70 | O | 12314.0 | 12320.0 | Sell | 461,914 | 9962 | LSE | |
09:48:11 | 12316.0 | 21 | AT | 12316.0 | 12318.0 | Sell | 461,844 | 9961 | LSE | |
09:48:11 | 12316.0 | 75 | AT | 12316.0 | 12320.0 | Sell | 461,823 | 9960 | LSE | |
09:48:10 | 12316.0 | 25 | AT | 12316.0 | 12322.0 | Sell | 461,748 | 9959 | LSE | |
09:48:10 | 12316.0 | 1 | AT | 12316.0 | 12322.0 | Sell | 461,723 | 9958 | LSE | |
09:48:09 | 12318.0 | 17 | AT | 12318.0 | 12322.0 | Sell | 461,722 | 9957 | LSE | |
09:48:09 | 12318.0 | 100 | AT | 12318.0 | 12322.0 | Sell | 461,705 | 9956 | LSE | |
09:48:09 | 12318.0 | 16 | AT | 12318.0 | 12322.0 | Sell | 461,605 | 9955 | LSE | |
09:48:09 | 12318.0 | 23 | AT | 12318.0 | 12322.0 | Sell | 461,589 | 9954 | LSE | |
09:48:09 | 12318.0 | 22 | AT | 12318.0 | 12322.0 | Sell | 461,566 | 9953 | LSE | |
09:48:09 | 12318.0 | 17 | AT | 12318.0 | 12322.0 | Sell | 461,544 | 9952 | LSE | |
09:48:09 | 12318.0 | 11 | AT | 12318.0 | 12322.0 | Sell | 461,527 | 9951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.