![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:10:31 | 12138.0 | 29 | AT | 12138.0 | 12140.0 | Sell | 557,560 | 9101 | LSE | |
11:10:31 | 12138.0 | 11 | AT | 12138.0 | 12140.0 | Sell | 557,531 | 9100 | LSE | |
11:10:31 | 12138.0 | 5 | AT | 12138.0 | 12140.0 | Sell | 557,520 | 9099 | LSE | |
11:10:31 | 12138.0 | 50 | AT | 12138.0 | 12142.0 | Sell | 557,515 | 9098 | LSE | |
11:10:25 | 12140.0 | 100 | AT | 12138.0 | 12140.0 | Buy | 557,465 | 9097 | LSE | |
11:10:25 | 12140.0 | 3 | AT | 12140.0 | 12142.0 | Sell | 557,365 | 9096 | LSE | |
11:10:25 | 12140.0 | 33 | AT | 12140.0 | 12142.0 | Sell | 557,362 | 9095 | LSE | |
11:10:21 | 12140.0 | 31 | AT | 12138.0 | 12140.0 | Buy | 557,329 | 9094 | LSE | |
11:10:21 | 12140.0 | 6 | AT | 12140.0 | 12142.0 | Sell | 557,298 | 9093 | LSE | |
11:10:19 | 12140.0 | 6 | AT | 12138.0 | 12140.0 | Buy | 557,292 | 9092 | LSE | |
11:10:19 | 12138.0 | 35 | AT | 12138.0 | 12142.0 | Sell | 557,286 | 9091 | LSE | |
11:10:19 | 12140.0 | 27 | AT | 12140.0 | 12142.0 | Sell | 557,251 | 9090 | LSE | |
11:10:19 | 12140.0 | 17 | AT | 12138.0 | 12140.0 | Buy | 557,224 | 9089 | LSE | |
11:10:19 | 12140.0 | 50 | AT | 12138.0 | 12140.0 | Buy | 557,207 | 9088 | LSE | |
11:10:19 | 12140.0 | 50 | AT | 12138.0 | 12140.0 | Buy | 557,157 | 9087 | LSE | |
11:10:19 | 12140.0 | 10 | AT | 12138.0 | 12140.0 | Buy | 557,107 | 9086 | LSE | |
11:10:19 | 12140.0 | 29 | AT | 12140.0 | 12142.0 | Sell | 557,097 | 9085 | LSE | |
11:10:19 | 12140.0 | 11 | AT | 12140.0 | 12142.0 | Sell | 557,068 | 9084 | LSE | |
11:10:12 | 12140.0 | 27 | AT | 12140.0 | 12142.0 | Sell | 557,057 | 9083 | LSE | |
11:10:12 | 12140.0 | 44 | AT | 12140.0 | 12142.0 | Sell | 557,030 | 9082 | LSE | |
11:10:12 | 12140.0 | 52 | AT | 12140.0 | 12142.0 | Sell | 556,986 | 9081 | LSE | |
11:10:12 | 12140.0 | 21 | AT | 12138.0 | 12140.0 | Buy | 556,934 | 9080 | LSE | |
11:10:12 | 12140.0 | 24 | AT | 12140.0 | 12142.0 | Sell | 556,913 | 9079 | LSE | |
11:10:12 | 12140.0 | 72 | AT | 12140.0 | 12142.0 | Sell | 556,889 | 9078 | LSE | |
11:10:11 | 12140.0 | 81 | AT | 12138.0 | 12140.0 | Buy | 556,817 | 9077 | LSE | |
11:10:11 | 12140.0 | 96 | AT | 12138.0 | 12140.0 | Buy | 556,736 | 9076 | LSE | |
11:10:11 | 12140.0 | 7 | AT | 12140.0 | 12142.0 | Sell | 556,640 | 9075 | LSE | |
11:10:11 | 12140.0 | 16 | AT | 12140.0 | 12142.0 | Sell | 556,633 | 9074 | LSE | |
11:10:11 | 12140.0 | 16 | AT | 12140.0 | 12142.0 | Sell | 556,617 | 9073 | LSE | |
11:10:11 | 12142.0 | 7 | AT | 12142.0 | 12144.0 | Sell | 556,601 | 9072 | LSE | |
11:10:11 | 12142.0 | 10 | AT | 12142.0 | 12144.0 | Sell | 556,594 | 9071 | LSE | |
11:10:11 | 12142.0 | 48 | AT | 12142.0 | 12144.0 | Sell | 556,584 | 9070 | LSE | |
11:10:11 | 12142.0 | 2 | AT | 12142.0 | 12144.0 | Sell | 556,536 | 9069 | LSE | |
11:10:11 | 12142.0 | 16 | AT | 12142.0 | 12144.0 | Sell | 556,534 | 9068 | LSE | |
11:10:11 | 12142.0 | 12 | AT | 12142.0 | 12144.0 | Sell | 556,518 | 9067 | LSE | |
11:10:05 | 12144.0 | 7 | AT | 12144.0 | 12146.0 | Sell | 556,506 | 9066 | LSE | |
11:10:05 | 12144.0 | 17 | AT | 12144.0 | 12146.0 | Sell | 556,499 | 9065 | LSE | |
11:10:05 | 12144.0 | 81 | AT | 12144.0 | 12146.0 | Sell | 556,482 | 9064 | LSE | |
11:10:05 | 12144.0 | 32 | AT | 12144.0 | 12146.0 | Sell | 556,401 | 9063 | LSE | |
11:10:04 | 12145.246 | 20 | O | 12144.0 | 12146.0 | Buy | 556,369 | 9062 | LSE | |
11:09:57 | 12144.0 | 28 | AT | 12144.0 | 12146.0 | Sell | 556,349 | 9061 | LSE | |
11:09:57 | 12144.0 | 28 | AT | 12144.0 | 12146.0 | Sell | 556,321 | 9060 | LSE | |
11:09:54 | 12142.0 | 1 | AT | 12140.0 | 12142.0 | Buy | 556,293 | 9059 | LSE | |
11:09:54 | 12142.0 | 5 | AT | 12140.0 | 12142.0 | Buy | 556,292 | 9058 | LSE | |
11:09:54 | 12142.0 | 42 | AT | 12140.0 | 12142.0 | Buy | 556,287 | 9057 | LSE | |
11:09:33 | 12140.0 | 46 | AT | 12138.0 | 12140.0 | Buy | 556,245 | 9056 | LSE | |
11:09:33 | 12140.0 | 200 | AT | 12138.0 | 12140.0 | Buy | 556,199 | 9055 | LSE | |
11:09:33 | 12140.0 | 107 | AT | 12138.0 | 12140.0 | Buy | 555,999 | 9054 | LSE | |
11:09:20 | 12138.0 | 17 | AT | 12136.0 | 12138.0 | Buy | 555,892 | 9053 | LSE | |
11:09:20 | 12138.0 | 16 | AT | 12136.0 | 12138.0 | Buy | 555,875 | 9052 | LSE | |
11:09:19 | 12138.0 | 17 | AT | 12136.0 | 12138.0 | Buy | 555,859 | 9051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.