NASDAQ (AstraZeneca PLC) |
NYSE (AstraZeneca PLC) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:43:13 | 67.00 | 17 | Odd lot | Sell | 66.80 | 67.50 | 5,918,008 | 61664 | nasd | |
11:25:49 | 66.94 | 7 | Odd lot | Sell | 66.80 | 67.50 | 5,917,991 | 61663 | nasd | |
11:16:35 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,984 | 61662 | nasd | |
11:09:10 | 67.50 | 1 | Odd lot | Buy | 66.80 | 67.22 | 5,917,983 | 61661 | nasd | |
11:04:46 | 66.94 | 6 | Odd lot | Sell | 66.80 | 67.22 | 5,917,982 | 61660 | nasd | |
11:04:46 | 66.94 | 10 | Odd lot | Sell | 66.80 | 67.22 | 5,917,976 | 61659 | nasd | |
10:53:16 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,966 | 61658 | nasd | |
10:51:01 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,965 | 61657 | nasd | |
10:50:53 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,964 | 61656 | nasd | |
10:33:05 | 66.81 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,963 | 61655 | nasd | |
10:12:29 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,962 | 61654 | nasd | |
10:04:58 | 66.80 | 2 | Odd lot | Sell | 66.80 | 67.22 | 5,917,961 | 61653 | nasd | |
10:02:16 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,959 | 61652 | nasd | |
10:02:08 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,958 | 61651 | nasd | |
10:02:02 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,957 | 61650 | nasd | |
10:01:56 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,956 | 61649 | nasd | |
10:01:49 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,955 | 61648 | nasd | |
10:01:42 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,954 | 61647 | nasd | |
10:01:35 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,953 | 61646 | nasd | |
10:01:24 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,952 | 61645 | nasd | |
10:01:15 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,951 | 61644 | nasd | |
10:01:05 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,950 | 61643 | nasd | |
10:00:58 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,949 | 61642 | nasd | |
10:00:52 | 67.00 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,948 | 61641 | nasd | |
10:00:49 | 66.80 | 1 | Odd lot | Sell | 66.80 | 67.22 | 5,917,947 | 61640 | nasd | |
09:58:40 | 66.80 | 2 | Odd lot | Sell | 66.80 | 67.00 | 5,917,946 | 61639 | nasd | |
09:55:00 | 67.00 | 1 | Odd lot | Buy | 66.80 | 67.00 | 5,917,944 | 61638 | nasd | |
09:36:09 | 67.00 | 1 | Odd lot | Buy | 66.69 | 66.95 | 5,917,943 | 61637 | nasd | |
09:31:33 | 66.94 | 2 | Odd lot | Buy | 66.69 | 66.95 | 5,917,942 | 61636 | nasd | |
09:28:48 | 67.03 | 20 | Odd lot | Buy | 66.69 | 67.06 | 5,917,940 | 61635 | nasd | |
09:25:51 | 67.00 | 1 | Odd lot | Buy | 66.69 | 67.22 | 5,917,920 | 61634 | nasd | |
09:21:52 | 67.50 | 1 | Odd lot | Buy | 66.69 | 67.22 | 5,917,919 | 61633 | nasd | |
09:20:13 | 67.00 | 1 | Odd lot | Buy | 66.69 | 66.95 | 5,917,918 | 61632 | nasd | |
09:12:26 | 66.70 | 31 | Odd lot | Sell | 66.70 | 66.95 | 5,917,917 | 61631 | nasd | |
08:54:25 | 66.895 | 1 | Odd lot | Buy | 66.70 | 67.01 | 5,917,886 | 61630 | nasd | |
08:45:01 | 66.71 | 1 | Odd lot | Sell | 66.70 | 67.09 | 5,917,885 | 61629 | nasd | |
08:39:34 | 66.70 | 33 | Odd lot | Sell | 66.70 | 67.09 | 5,917,884 | 61628 | nasd | |
08:36:43 | 66.71 | 1 | Odd lot | Sell | 66.70 | 67.09 | 5,917,851 | 61627 | nasd | |
08:30:11 | 66.71 | 153 | form t | Sell | 66.70 | 67.09 | 5,917,850 | 61626 | nasd | |
08:29:59 | 67.05 | 79 | Odd lot | Buy | 66.70 | 67.09 | 5,917,697 | 61625 | nasd | |
08:29:08 | 66.95 | 2 | Odd lot | Buy | 66.70 | 67.09 | 5,917,618 | 61624 | nasd | |
08:29:08 | 66.95 | 10 | Odd lot | Buy | 66.70 | 67.09 | 5,917,616 | 61623 | nasd | |
08:29:08 | 66.95 | 9 | Odd lot | Buy | 66.70 | 67.09 | 5,917,606 | 61622 | nasd | |
08:26:42 | 66.95 | 3 | Odd lot | Buy | 66.70 | 67.09 | 5,917,597 | 61621 | nasd | |
08:26:42 | 66.95 | 2 | Odd lot | Buy | 66.70 | 67.09 | 5,917,594 | 61620 | nasd | |
08:26:42 | 66.95 | 17 | Odd lot | Buy | 66.70 | 67.09 | 5,917,592 | 61619 | nasd | |
08:25:38 | 66.895 | 1 | Odd lot | 66.70 | 67.09 | 5,917,575 | 61618 | nasd | ||
08:25:37 | 66.70 | 1 | Odd lot | Sell | 66.70 | 67.09 | 5,917,574 | 61617 | nasd | |
08:25:31 | 66.88 | 3 | Odd lot | Sell | 66.70 | 67.09 | 5,917,573 | 61616 | nasd | |
08:25:31 | 67.06 | 30 | Odd lot | Buy | 66.70 | 67.09 | 5,917,570 | 61615 | nasd | |
08:25:20 | 66.71 | 10 | Odd lot | Sell | 66.70 | 67.09 | 5,917,540 | 61614 | nasd | |
08:23:21 | 67.01 | 218 | form t | Buy | 66.70 | 67.09 | 5,917,530 | 61613 | nasd | |
08:20:52 | 66.70 | 99 | Odd lot | Sell | 66.70 | 67.00 | 5,917,312 | 61612 | nasd | |
08:18:01 | 67.01 | 130 | prior ref | Buy | 66.70 | 67.09 | 5,917,213 | 61611 | nasd | |
08:14:42 | 66.70 | 130 | form t | Sell | 66.70 | 67.09 | 5,917,083 | 61610 | nasd | |
08:10:07 | 66.71 | 1 | Odd lot | Sell | 66.70 | 67.09 | 5,916,953 | 61609 | nasd | |
08:08:30 | 67.09 | 1 | Odd lot | Buy | 66.70 | 67.09 | 5,916,952 | 61608 | nasd | |
08:06:56 | 67.08 | 1 | Odd lot | Buy | 66.70 | 67.09 | 5,916,951 | 61607 | nasd | |
08:06:22 | 66.96 | 100,000 | avg. | Buy | 66.70 | 67.09 | 5,916,950 | 61606 | nasd | |
08:05:37 | 66.96 | 96,772 | avg. | Buy | 66.70 | 67.09 | 5,816,950 | 61605 | nasd | |
08:05:03 | 67.01 | 1 | Odd lot | Buy | 66.70 | 67.09 | 5,720,178 | 61604 | nasd | |
08:05:03 | 67.01 | 1 | Odd lot | Buy | 66.70 | 67.09 | 5,720,177 | 61603 | nasd | |
08:04:34 | 66.96 | 50,000 | avg. | Buy | 66.70 | 67.09 | 5,720,176 | 61602 | nasd | |
08:04:17 | 66.70 | 90 | Odd lot | Sell | 66.70 | 67.09 | 5,670,176 | 61601 | nasd | |
08:03:24 | 66.895 | 1 | Odd lot | 66.70 | 67.09 | 5,670,086 | 61600 | nasd | ||
08:01:55 | 67.01 | 259 | prior ref | Buy | 66.70 | 67.09 | 5,670,085 | 61599 | nasd | |
08:01:41 | 67.01 | 3,953 | prior ref | Buy | 66.70 | 67.09 | 5,669,826 | 61598 | nasd | |
08:01:41 | 67.01 | 312 | prior ref | Buy | 66.70 | 67.09 | 5,665,873 | 61597 | nasd | |
08:01:21 | 67.01 | 2,253 | prior ref | Buy | 66.70 | 67.09 | 5,665,561 | 61596 | nasd | |
08:01:21 | 67.01 | 4,246 | prior ref | Buy | 66.70 | 67.09 | 5,663,308 | 61595 | nasd | |
08:01:10 | 67.01 | 5,868 | prior ref | Buy | 66.70 | 67.09 | 5,659,062 | 61594 | nasd | |
08:01:00 | 67.01 | 1,822 | prior ref | Buy | 66.70 | 67.09 | 5,653,194 | 61593 | nasd | |
08:01:00 | 67.01 | 2,131 | prior ref | Buy | 66.70 | 67.09 | 5,651,372 | 61592 | nasd | |
08:00:50 | 67.01 | 242 | prior ref | Buy | 66.70 | 67.09 | 5,649,241 | 61591 | nasd | |
08:00:50 | 67.01 | 156 | prior ref | Buy | 66.70 | 67.09 | 5,648,999 | 61590 | nasd | |
08:00:50 | 67.01 | 200 | form t | Buy | 66.70 | 67.09 | 5,648,843 | 61589 | nasd | |
08:00:31 | 66.52 | 59 | Odd lot | Sell | 66.69 | 67.10 | 5,648,643 | 61588 | nasd | |
08:00:31 | 66.53 | 1 | Odd lot | Sell | 66.69 | 67.10 | 5,648,584 | 61587 | nasd | |
08:00:31 | 66.58 | 1 | Odd lot | Sell | 66.69 | 67.10 | 5,648,583 | 61586 | nasd | |
08:00:31 | 66.58 | 5 | Odd lot | Sell | 66.69 | 67.10 | 5,648,582 | 61585 | nasd | |
08:00:31 | 66.59 | 33 | Odd lot | Sell | 66.69 | 67.10 | 5,648,577 | 61584 | nasd | |
08:00:31 | 66.66 | 1 | Odd lot | Sell | 66.69 | 67.10 | 5,648,544 | 61583 | nasd | |
08:00:31 | 66.71 | 1 | Odd lot | Sell | 66.69 | 67.10 | 5,648,543 | 61582 | nasd | |
08:00:29 | 67.01 | 256 | prior ref | Buy | 66.69 | 67.10 | 5,648,542 | 61581 | nasd | |
08:00:29 | 67.01 | 111 | prior ref | Buy | 66.69 | 67.10 | 5,648,286 | 61580 | nasd | |
08:00:22 | 67.01 | 801 | prior ref | Buy | 66.69 | 67.10 | 5,648,175 | 61579 | nasd | |
08:00:22 | 67.01 | 208 | prior ref | Buy | 66.69 | 67.10 | 5,647,374 | 61578 | nasd | |
08:00:22 | 67.01 | 8,011 | prior ref | Buy | 66.69 | 67.10 | 5,647,166 | 61577 | nasd | |
08:00:22 | 67.01 | 120 | prior ref | Buy | 66.69 | 67.10 | 5,639,155 | 61576 | nasd | |
08:00:14 | 67.01 | 700 | prior ref | Buy | 66.69 | 67.10 | 5,639,035 | 61575 | nasd | |
08:00:14 | 67.01 | 234 | prior ref | Buy | 66.69 | 67.10 | 5,638,335 | 61574 | nasd | |
08:00:14 | 67.01 | 6,675 | prior ref | Buy | 66.69 | 67.10 | 5,638,101 | 61573 | nasd | |
08:00:14 | 67.01 | 5,753 | prior ref | Buy | 66.69 | 67.10 | 5,631,426 | 61572 | nasd | |
08:00:14 | 67.01 | 5,463 | prior ref | Buy | 66.69 | 67.10 | 5,625,673 | 61571 | nasd | |
08:00:03 | 67.01 | 90 | Odd lot | Sell | 67.00 | 67.10 | 5,620,210 | 61570 | nasd | |
08:00:03 | 67.01 | 6 | Odd lot | Sell | 67.00 | 67.10 | 5,620,120 | 61569 | nasd | |
08:00:03 | 67.01 | 100 | form t | Sell | 67.00 | 67.10 | 5,620,114 | 61568 | nasd | |
08:00:03 | 67.01 | 8,054 | form t | Sell | 67.00 | 67.10 | 5,620,014 | 61567 | nasd | |
08:00:00 | 67.01 | 37 | Odd lot | Buy | 67.00 | 67.01 | 5,611,960 | 61566 | nasd | |
08:00:00 | 67.01 | 39 | Odd lot | Buy | 67.00 | 67.01 | 5,611,923 | 61565 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions