![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:50:08 | 12316.0 | 36 | AT | 12312.0 | 12316.0 | Buy | 468,937 | 10151 | LSE | |
09:50:08 | 12314.0 | 18 | AT | 12312.0 | 12314.0 | Buy | 468,901 | 10150 | LSE | |
09:50:08 | 12314.0 | 23 | AT | 12312.0 | 12314.0 | Buy | 468,883 | 10149 | LSE | |
09:50:08 | 12312.0 | 11 | AT | 12312.0 | 12316.0 | Sell | 468,860 | 10148 | LSE | |
09:50:08 | 12312.0 | 21 | AT | 12312.0 | 12316.0 | Sell | 468,849 | 10147 | LSE | |
09:50:08 | 12312.0 | 47 | AT | 12312.0 | 12316.0 | Sell | 468,828 | 10146 | LSE | |
09:50:08 | 12312.0 | 78 | AT | 12312.0 | 12316.0 | Sell | 468,781 | 10145 | LSE | |
09:50:06 | 12314.0 | 45 | AT | 12314.0 | 12318.0 | Sell | 468,703 | 10144 | LSE | |
09:50:06 | 12314.0 | 5 | AT | 12314.0 | 12318.0 | Sell | 468,658 | 10143 | LSE | |
09:50:06 | 12314.0 | 77 | AT | 12314.0 | 12318.0 | Sell | 468,653 | 10142 | LSE | |
09:50:06 | 12314.0 | 18 | AT | 12314.0 | 12318.0 | Sell | 468,576 | 10141 | LSE | |
09:50:06 | 12314.0 | 45 | AT | 12314.0 | 12318.0 | Sell | 468,558 | 10140 | LSE | |
09:50:06 | 12314.0 | 2 | AT | 12314.0 | 12318.0 | Sell | 468,513 | 10139 | LSE | |
09:50:06 | 12316.0 | 29 | AT | 12316.0 | 12318.0 | Sell | 468,511 | 10138 | LSE | |
09:50:06 | 12316.0 | 10 | AT | 12316.0 | 12318.0 | Sell | 468,482 | 10137 | LSE | |
09:50:06 | 12316.0 | 200 | AT | 12316.0 | 12318.0 | Sell | 468,472 | 10136 | LSE | |
09:50:06 | 12316.0 | 36 | AT | 12316.0 | 12318.0 | Sell | 468,272 | 10135 | LSE | |
09:50:06 | 12316.0 | 100 | AT | 12316.0 | 12318.0 | Sell | 468,236 | 10134 | LSE | |
09:50:06 | 12316.0 | 13 | AT | 12316.0 | 12318.0 | Sell | 468,136 | 10133 | LSE | |
09:50:06 | 12318.0 | 4 | AT | 12318.0 | 12320.0 | Sell | 468,123 | 10132 | LSE | |
09:50:02 | 12314.146 | 1348 | O | 12316.0 | 12320.0 | Sell | 468,119 | 10131 | LSE | |
09:50:01 | 12314.0 | 13 | AT | 12314.0 | 12320.0 | Sell | 466,771 | 10130 | LSE | |
09:50:01 | 12314.0 | 73 | AT | 12314.0 | 12320.0 | Sell | 466,758 | 10129 | LSE | |
09:50:01 | 12314.0 | 11 | AT | 12314.0 | 12320.0 | Sell | 466,685 | 10128 | LSE | |
09:50:01 | 12314.0 | 23 | AT | 12314.0 | 12320.0 | Sell | 466,674 | 10127 | LSE | |
09:50:01 | 12318.0 | 16 | AT | 12314.0 | 12318.0 | Buy | 466,651 | 10126 | LSE | |
09:50:01 | 12318.0 | 16 | AT | 12314.0 | 12318.0 | Buy | 466,635 | 10125 | LSE | |
09:50:01 | 12318.0 | 7 | AT | 12314.0 | 12318.0 | Buy | 466,619 | 10124 | LSE | |
09:50:01 | 12318.0 | 45 | AT | 12314.0 | 12318.0 | Buy | 466,612 | 10123 | LSE | |
09:50:01 | 12318.0 | 24 | AT | 12314.0 | 12318.0 | Buy | 466,567 | 10122 | LSE | |
09:50:01 | 12318.0 | 50 | AT | 12314.0 | 12318.0 | Buy | 466,543 | 10121 | LSE | |
09:50:01 | 12316.0 | 12 | AT | 12316.0 | 12318.0 | Sell | 466,493 | 10120 | LSE | |
09:50:01 | 12318.0 | 12 | AT | 12318.0 | 12320.0 | Sell | 466,481 | 10119 | LSE | |
09:50:00 | 12320.0 | 25 | AT | 12318.0 | 12322.0 | 466,469 | 10118 | LSE | ||
09:50:00 | 12320.0 | 80 | AT | 12318.0 | 12320.0 | Buy | 466,444 | 10117 | LSE | |
09:50:00 | 12320.0 | 38 | AT | 12318.0 | 12320.0 | Buy | 466,364 | 10116 | LSE | |
09:50:00 | 12320.0 | 80 | AT | 12318.0 | 12320.0 | Buy | 466,326 | 10115 | LSE | |
09:49:55 | 12320.0 | 16 | AT | 12316.0 | 12320.0 | Buy | 466,246 | 10114 | LSE | |
09:49:55 | 12320.0 | 4 | AT | 12316.0 | 12320.0 | Buy | 466,230 | 10113 | LSE | |
09:49:52 | 12318.0 | 34 | AT | 12314.0 | 12318.0 | Buy | 466,226 | 10112 | LSE | |
09:49:52 | 12316.0 | 8 | AT | 12316.0 | 12318.0 | Sell | 466,192 | 10111 | LSE | |
09:49:52 | 12316.0 | 3 | AT | 12316.0 | 12320.0 | Sell | 466,184 | 10110 | LSE | |
09:49:51 | 12318.0 | 45 | AT | 12314.0 | 12318.0 | Buy | 466,181 | 10109 | LSE | |
09:49:51 | 12318.0 | 61 | AT | 12318.0 | 12320.0 | Sell | 466,136 | 10108 | LSE | |
09:49:51 | 12318.0 | 34 | AT | 12318.0 | 12320.0 | Sell | 466,075 | 10107 | LSE | |
09:49:51 | 12318.0 | 50 | AT | 12316.0 | 12318.0 | Buy | 466,041 | 10106 | LSE | |
09:49:51 | 12318.0 | 50 | AT | 12316.0 | 12318.0 | Buy | 465,991 | 10105 | LSE | |
09:49:51 | 12318.0 | 12 | AT | 12316.0 | 12318.0 | Buy | 465,941 | 10104 | LSE | |
09:49:51 | 12318.0 | 14 | AT | 12314.0 | 12318.0 | Buy | 465,929 | 10103 | LSE | |
09:49:51 | 12318.0 | 3 | AT | 12314.0 | 12318.0 | Buy | 465,915 | 10102 | LSE | |
09:49:51 | 12318.0 | 3 | AT | 12314.0 | 12318.0 | Buy | 465,912 | 10101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.