![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:12:03 | 12242.0 | 9 | AT | 12240.0 | 12242.0 | Buy | 465,536 | 7101 | LSE | |
10:12:03 | 12240.0 | 60 | AT | 12240.0 | 12244.0 | Sell | 465,527 | 7100 | LSE | |
10:12:03 | 12240.0 | 6 | AT | 12240.0 | 12244.0 | Sell | 465,467 | 7099 | LSE | |
10:12:03 | 12240.0 | 15 | AT | 12240.0 | 12244.0 | Sell | 465,461 | 7098 | LSE | |
10:12:03 | 12240.0 | 15 | AT | 12240.0 | 12244.0 | Sell | 465,446 | 7097 | LSE | |
10:12:03 | 12242.0 | 14 | AT | 12242.0 | 12244.0 | Sell | 465,431 | 7096 | LSE | |
10:12:03 | 12242.0 | 12 | AT | 12242.0 | 12244.0 | Sell | 465,417 | 7095 | LSE | |
10:12:03 | 12242.0 | 20 | AT | 12242.0 | 12244.0 | Sell | 465,405 | 7094 | LSE | |
10:12:03 | 12242.0 | 6 | AT | 12242.0 | 12244.0 | Sell | 465,385 | 7093 | LSE | |
10:12:03 | 12242.0 | 29 | AT | 12242.0 | 12244.0 | Sell | 465,379 | 7092 | LSE | |
10:11:47 | 12240.0 | 50 | AT | 12240.0 | 12244.0 | Sell | 465,350 | 7091 | LSE | |
10:11:34 | 12242.0 | 36 | AT | 12240.0 | 12242.0 | Buy | 465,300 | 7090 | LSE | |
10:11:34 | 12242.0 | 42 | AT | 12240.0 | 12242.0 | Buy | 465,264 | 7089 | LSE | |
10:11:34 | 12242.0 | 47 | AT | 12240.0 | 12242.0 | Buy | 465,222 | 7088 | LSE | |
10:11:34 | 12242.0 | 19 | AT | 12240.0 | 12242.0 | Buy | 465,175 | 7087 | LSE | |
10:11:34 | 12242.0 | 80 | AT | 12240.0 | 12242.0 | Buy | 465,156 | 7086 | LSE | |
10:11:34 | 12242.0 | 58 | AT | 12240.0 | 12242.0 | Buy | 465,076 | 7085 | LSE | |
10:11:16 | 12240.0 | 10 | AT | 12238.0 | 12240.0 | Buy | 465,018 | 7084 | LSE | |
10:11:16 | 12238.0 | 3 | AT | 12238.0 | 12242.0 | Sell | 465,008 | 7083 | LSE | |
10:11:16 | 12240.0 | 31 | AT | 12240.0 | 12242.0 | Sell | 465,005 | 7082 | LSE | |
10:11:10 | 12240.0 | 101 | AT | 12240.0 | 12242.0 | Sell | 464,974 | 7081 | LSE | |
10:11:10 | 12240.0 | 69 | AT | 12240.0 | 12242.0 | Sell | 464,873 | 7080 | LSE | |
10:11:09 | 12240.0 | 30 | AT | 12240.0 | 12242.0 | Sell | 464,804 | 7079 | LSE | |
10:11:09 | 12240.0 | 70 | AT | 12240.0 | 12242.0 | Sell | 464,774 | 7078 | LSE | |
10:11:08 | 12240.0 | 20 | AT | 12240.0 | 12242.0 | Sell | 464,704 | 7077 | LSE | |
10:11:08 | 12240.0 | 50 | AT | 12240.0 | 12242.0 | Sell | 464,684 | 7076 | LSE | |
10:11:08 | 12238.0 | 29 | AT | 12238.0 | 12242.0 | Sell | 464,634 | 7075 | LSE | |
10:11:08 | 12238.0 | 21 | AT | 12238.0 | 12242.0 | Sell | 464,605 | 7074 | LSE | |
10:10:50 | 12240.0 | 6 | AT | 12240.0 | 12242.0 | Sell | 464,584 | 7073 | LSE | |
10:10:50 | 12240.0 | 75 | AT | 12236.0 | 12240.0 | Buy | 464,578 | 7072 | LSE | |
10:10:50 | 12240.0 | 13 | AT | 12236.0 | 12240.0 | Buy | 464,503 | 7071 | LSE | |
10:10:50 | 12240.0 | 76 | AT | 12236.0 | 12240.0 | Buy | 464,490 | 7070 | LSE | |
10:10:50 | 12240.0 | 14 | AT | 12240.0 | 12242.0 | Sell | 464,414 | 7069 | LSE | |
10:10:47 | 12240.0 | 18 | AT | 12240.0 | 12242.0 | Sell | 464,400 | 7068 | LSE | |
10:10:47 | 12240.0 | 12 | AT | 12240.0 | 12242.0 | Sell | 464,382 | 7067 | LSE | |
10:10:37 | 12240.0 | 3 | AT | 12240.0 | 12242.0 | Sell | 464,370 | 7066 | LSE | |
10:10:37 | 12240.0 | 12 | AT | 12240.0 | 12242.0 | Sell | 464,367 | 7065 | LSE | |
10:10:37 | 12240.0 | 35 | AT | 12240.0 | 12242.0 | Sell | 464,355 | 7064 | LSE | |
10:10:34 | 12238.0 | 43 | AT | 12238.0 | 12242.0 | Sell | 464,320 | 7063 | LSE | |
10:10:34 | 12240.0 | 7 | AT | 12240.0 | 12242.0 | Sell | 464,277 | 7062 | LSE | |
10:10:34 | 12240.0 | 47 | AT | 12238.0 | 12240.0 | Buy | 464,270 | 7061 | LSE | |
10:10:34 | 12240.0 | 47 | AT | 12238.0 | 12240.0 | Buy | 464,223 | 7060 | LSE | |
10:10:32 | 12238.0 | 16 | AT | 12238.0 | 12240.0 | Sell | 464,176 | 7059 | LSE | |
10:10:05 | 12240.0 | 31 | AT | 12240.0 | 12242.0 | Sell | 464,160 | 7058 | LSE | |
10:10:05 | 12240.0 | 24 | AT | 12240.0 | 12242.0 | Sell | 464,129 | 7057 | LSE | |
10:10:01 | 12242.0 | 194 | O | 12240.0 | 12242.0 | Buy | 464,105 | 7056 | LSE | |
10:10:00 | 12244.0 | 23 | AT | 12244.0 | 12246.0 | Sell | 463,911 | 7055 | LSE | |
10:10:00 | 12244.0 | 17 | AT | 12244.0 | 12246.0 | Sell | 463,888 | 7054 | LSE | |
10:10:00 | 12244.0 | 92 | AT | 12244.0 | 12246.0 | Sell | 463,871 | 7053 | LSE | |
10:10:00 | 12244.0 | 8 | AT | 12244.0 | 12248.0 | Sell | 463,779 | 7052 | LSE | |
10:10:00 | 12244.0 | 16 | AT | 12244.0 | 12248.0 | Sell | 463,771 | 7051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.