![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:51:56 | 12300.0 | 9 | AT | 12300.0 | 12302.0 | Sell | 474,093 | 10301 | LSE | |
09:51:56 | 12300.0 | 9 | AT | 12300.0 | 12302.0 | Sell | 474,084 | 10300 | LSE | |
09:51:56 | 12300.0 | 10 | AT | 12300.0 | 12302.0 | Sell | 474,075 | 10299 | LSE | |
09:51:54 | 12302.0 | 7 | AT | 12302.0 | 12306.0 | Sell | 474,065 | 10298 | LSE | |
09:51:49 | 12306.0 | 5 | AT | 12302.0 | 12306.0 | Buy | 474,058 | 10297 | LSE | |
09:51:49 | 12306.0 | 11 | AT | 12302.0 | 12306.0 | Buy | 474,053 | 10296 | LSE | |
09:51:49 | 12306.0 | 17 | AT | 12302.0 | 12306.0 | Buy | 474,042 | 10295 | LSE | |
09:51:49 | 12306.0 | 28 | AT | 12302.0 | 12306.0 | Buy | 474,025 | 10294 | LSE | |
09:51:49 | 12304.0 | 14 | AT | 12302.0 | 12304.0 | Buy | 473,997 | 10293 | LSE | |
09:51:49 | 12304.0 | 9 | AT | 12302.0 | 12304.0 | Buy | 473,983 | 10292 | LSE | |
09:51:49 | 12304.0 | 36 | AT | 12302.0 | 12304.0 | Buy | 473,974 | 10291 | LSE | |
09:51:49 | 12302.0 | 22 | AT | 12302.0 | 12304.0 | Sell | 473,938 | 10290 | LSE | |
09:51:49 | 12302.0 | 10 | AT | 12302.0 | 12304.0 | Sell | 473,916 | 10289 | LSE | |
09:51:49 | 12302.0 | 11 | AT | 12302.0 | 12304.0 | Sell | 473,906 | 10288 | LSE | |
09:51:49 | 12302.0 | 3 | AT | 12300.0 | 12302.0 | Buy | 473,895 | 10287 | LSE | |
09:51:49 | 12302.0 | 10 | AT | 12302.0 | 12306.0 | Sell | 473,892 | 10286 | LSE | |
09:51:49 | 12302.0 | 15 | AT | 12302.0 | 12306.0 | Sell | 473,882 | 10285 | LSE | |
09:51:49 | 12302.0 | 25 | AT | 12302.0 | 12306.0 | Sell | 473,867 | 10284 | LSE | |
09:51:49 | 12302.0 | 20 | AT | 12302.0 | 12306.0 | Sell | 473,842 | 10283 | LSE | |
09:51:49 | 12302.0 | 38 | AT | 12302.0 | 12306.0 | Sell | 473,822 | 10282 | LSE | |
09:51:49 | 12302.0 | 34 | AT | 12302.0 | 12306.0 | Sell | 473,784 | 10281 | LSE | |
09:51:49 | 12304.0 | 13 | AT | 12304.0 | 12306.0 | Sell | 473,750 | 10280 | LSE | |
09:51:49 | 12304.0 | 13 | AT | 12304.0 | 12306.0 | Sell | 473,737 | 10279 | LSE | |
09:51:49 | 12304.0 | 20 | AT | 12304.0 | 12308.0 | Sell | 473,724 | 10278 | LSE | |
09:51:49 | 12304.0 | 7 | AT | 12304.0 | 12308.0 | Sell | 473,704 | 10277 | LSE | |
09:51:49 | 12304.0 | 5 | AT | 12304.0 | 12308.0 | Sell | 473,697 | 10276 | LSE | |
09:51:49 | 12304.0 | 47 | AT | 12304.0 | 12308.0 | Sell | 473,692 | 10275 | LSE | |
09:51:49 | 12304.0 | 3 | AT | 12304.0 | 12308.0 | Sell | 473,645 | 10274 | LSE | |
09:51:49 | 12304.0 | 8 | AT | 12304.0 | 12308.0 | Sell | 473,642 | 10273 | LSE | |
09:51:49 | 12304.0 | 10 | AT | 12304.0 | 12308.0 | Sell | 473,634 | 10272 | LSE | |
09:51:49 | 12308.0 | 5 | AT | 12304.0 | 12308.0 | Buy | 473,624 | 10271 | LSE | |
09:51:49 | 12306.0 | 45 | AT | 12304.0 | 12306.0 | Buy | 473,619 | 10270 | LSE | |
09:51:49 | 12306.0 | 50 | AT | 12306.0 | 12308.0 | Sell | 473,574 | 10269 | LSE | |
09:51:49 | 12306.0 | 50 | AT | 12306.0 | 12308.0 | Sell | 473,524 | 10268 | LSE | |
09:51:49 | 12306.0 | 100 | AT | 12306.0 | 12308.0 | Sell | 473,474 | 10267 | LSE | |
09:51:49 | 12306.0 | 47 | AT | 12306.0 | 12308.0 | Sell | 473,374 | 10266 | LSE | |
09:51:49 | 12308.0 | 80 | AT | 12308.0 | 12310.0 | Sell | 473,327 | 10265 | LSE | |
09:51:49 | 12308.0 | 50 | AT | 12308.0 | 12312.0 | Sell | 473,247 | 10264 | LSE | |
09:51:45 | 12310.0 | 47 | AT | 12310.0 | 12312.0 | Sell | 473,197 | 10263 | LSE | |
09:51:45 | 12310.0 | 54 | AT | 12310.0 | 12312.0 | Sell | 473,150 | 10262 | LSE | |
09:51:43 | 12310.22 | 60 | O | 12310.0 | 12312.0 | Sell | 473,096 | 10261 | LSE | |
09:51:42 | 12311.096 | 27 | O | 12310.0 | 12312.0 | Buy | 473,036 | 10260 | LSE | |
09:51:40 | 12312.0 | 38 | AT | 12310.0 | 12312.0 | Buy | 473,009 | 10259 | LSE | |
09:51:33 | 12312.0 | 40 | AT | 12310.0 | 12312.0 | Buy | 472,971 | 10258 | LSE | |
09:51:33 | 12312.0 | 51 | AT | 12310.0 | 12312.0 | Buy | 472,931 | 10257 | LSE | |
09:51:28 | 12310.0 | 22 | AT | 12310.0 | 12312.0 | Sell | 472,880 | 10256 | LSE | |
09:51:26 | 12310.042 | 180 | O | 12308.0 | 12312.0 | Buy | 472,858 | 10255 | LSE | |
09:51:26 | 12310.0 | 21 | AT | 12310.0 | 12312.0 | Sell | 472,678 | 10254 | LSE | |
09:51:21 | 12310.316 | 100 | O | 12310.0 | 12312.0 | Sell | 472,657 | 10253 | LSE | |
09:51:16 | 12308.0 | 122 | AT | 12308.0 | 12314.0 | Sell | 472,557 | 10252 | LSE | |
09:51:15 | 12310.0 | 22 | AT | 12310.0 | 12314.0 | Sell | 472,435 | 10251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.