![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:51:15 | 12310.0 | 22 | AT | 12310.0 | 12314.0 | Sell | 472,435 | 10251 | LSE | |
09:51:15 | 12312.0 | 49 | AT | 12310.0 | 12312.0 | Buy | 472,413 | 10250 | LSE | |
09:51:15 | 12312.0 | 49 | AT | 12310.0 | 12312.0 | Buy | 472,364 | 10249 | LSE | |
09:51:15 | 12312.0 | 45 | AT | 12310.0 | 12312.0 | Buy | 472,315 | 10248 | LSE | |
09:51:14 | 12310.0 | 21 | AT | 12310.0 | 12312.0 | Sell | 472,270 | 10247 | LSE | |
09:51:09 | 12310.0 | 58 | AT | 12308.0 | 12310.0 | Buy | 472,249 | 10246 | LSE | |
09:51:09 | 12310.0 | 19 | AT | 12308.0 | 12310.0 | Buy | 472,191 | 10245 | LSE | |
09:51:08 | 12310.0 | 12 | AT | 12310.0 | 12312.0 | Sell | 472,172 | 10244 | LSE | |
09:51:08 | 12310.0 | 27 | AT | 12310.0 | 12312.0 | Sell | 472,160 | 10243 | LSE | |
09:51:03 | 12310.0 | 47 | AT | 12310.0 | 12312.0 | Sell | 472,133 | 10242 | LSE | |
09:51:02 | 12312.0 | 11 | O | 12308.0 | 12312.0 | Buy | 472,086 | 10241 | LSE | |
09:51:02 | 12308.0 | 9 | AT | 12308.0 | 12312.0 | Sell | 472,075 | 10240 | LSE | |
09:51:02 | 12308.0 | 9 | AT | 12308.0 | 12312.0 | Sell | 472,066 | 10239 | LSE | |
09:51:02 | 12308.0 | 22 | AT | 12308.0 | 12312.0 | Sell | 472,057 | 10238 | LSE | |
09:51:02 | 12308.0 | 6 | AT | 12308.0 | 12312.0 | Sell | 472,035 | 10237 | LSE | |
09:51:02 | 12310.0 | 10 | AT | 12308.0 | 12310.0 | Buy | 472,029 | 10236 | LSE | |
09:51:02 | 12310.0 | 22 | AT | 12308.0 | 12310.0 | Buy | 472,019 | 10235 | LSE | |
09:51:02 | 12310.0 | 10 | AT | 12310.0 | 12312.0 | Sell | 471,997 | 10234 | LSE | |
09:51:02 | 12310.0 | 31 | AT | 12310.0 | 12312.0 | Sell | 471,987 | 10233 | LSE | |
09:51:02 | 12310.0 | 59 | AT | 12310.0 | 12312.0 | Sell | 471,956 | 10232 | LSE | |
09:51:02 | 12310.0 | 15 | AT | 12310.0 | 12312.0 | Sell | 471,897 | 10231 | LSE | |
09:51:02 | 12310.0 | 14 | AT | 12310.0 | 12312.0 | Sell | 471,882 | 10230 | LSE | |
09:51:02 | 12312.0 | 13 | AT | 12312.0 | 12314.0 | Sell | 471,868 | 10229 | LSE | |
09:51:02 | 12312.0 | 3 | AT | 12312.0 | 12314.0 | Sell | 471,855 | 10228 | LSE | |
09:51:02 | 12312.0 | 13 | AT | 12312.0 | 12314.0 | Sell | 471,852 | 10227 | LSE | |
09:51:02 | 12312.0 | 11 | AT | 12312.0 | 12314.0 | Sell | 471,839 | 10226 | LSE | |
09:51:02 | 12312.0 | 4 | AT | 12308.0 | 12312.0 | Buy | 471,828 | 10225 | LSE | |
09:51:02 | 12312.0 | 9 | AT | 12308.0 | 12312.0 | Buy | 471,824 | 10224 | LSE | |
09:51:02 | 12312.0 | 36 | AT | 12308.0 | 12312.0 | Buy | 471,815 | 10223 | LSE | |
09:51:02 | 12310.0 | 100 | AT | 12310.0 | 12312.0 | Sell | 471,779 | 10222 | LSE | |
09:51:02 | 12310.0 | 64 | AT | 12310.0 | 12314.0 | Sell | 471,679 | 10221 | LSE | |
09:51:02 | 12310.0 | 46 | AT | 12310.0 | 12314.0 | Sell | 471,615 | 10220 | LSE | |
09:51:02 | 12312.0 | 14 | AT | 12312.0 | 12314.0 | Sell | 471,569 | 10219 | LSE | |
09:51:02 | 12310.0 | 154 | AT | 12310.0 | 12314.0 | Sell | 471,555 | 10218 | LSE | |
09:51:02 | 12310.0 | 28 | AT | 12310.0 | 12314.0 | Sell | 471,401 | 10217 | LSE | |
09:51:02 | 12310.0 | 100 | AT | 12310.0 | 12314.0 | Sell | 471,373 | 10216 | LSE | |
09:51:02 | 12312.0 | 14 | AT | 12312.0 | 12314.0 | Sell | 471,273 | 10215 | LSE | |
09:51:02 | 12312.0 | 72 | AT | 12312.0 | 12316.0 | Sell | 471,259 | 10214 | LSE | |
09:51:02 | 12312.0 | 15 | AT | 12312.0 | 12316.0 | Sell | 471,187 | 10213 | LSE | |
09:51:02 | 12314.0 | 14 | AT | 12314.0 | 12316.0 | Sell | 471,172 | 10212 | LSE | |
09:51:02 | 12316.0 | 81 | AT | 12314.0 | 12316.0 | Buy | 471,158 | 10211 | LSE | |
09:51:02 | 12316.0 | 81 | AT | 12312.0 | 12316.0 | Buy | 471,077 | 10210 | LSE | |
09:51:02 | 12316.0 | 65 | AT | 12312.0 | 12316.0 | Buy | 470,996 | 10209 | LSE | |
09:51:02 | 12316.0 | 38 | AT | 12312.0 | 12316.0 | Buy | 470,931 | 10208 | LSE | |
09:51:02 | 12316.0 | 3 | AT | 12312.0 | 12316.0 | Buy | 470,893 | 10207 | LSE | |
09:51:02 | 12316.0 | 35 | AT | 12312.0 | 12316.0 | Buy | 470,890 | 10206 | LSE | |
09:51:02 | 12316.0 | 35 | AT | 12312.0 | 12316.0 | Buy | 470,855 | 10205 | LSE | |
09:51:02 | 12316.0 | 11 | AT | 12312.0 | 12316.0 | Buy | 470,820 | 10204 | LSE | |
09:51:01 | 12312.0 | 18 | O | 12312.0 | 12316.0 | Sell | 470,809 | 10203 | LSE | |
09:51:00 | 12312.0 | 7 | O | 12312.0 | 12316.0 | Sell | 470,791 | 10202 | LSE | |
09:50:54 | 12316.0 | 34 | AT | 12312.0 | 12316.0 | Buy | 470,784 | 10201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.