![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:01:55 | 12312.0 | 24 | AT | 12310.0 | 12312.0 | Buy | 493,516 | 10851 | LSE | |
10:01:55 | 12312.0 | 8 | AT | 12308.0 | 12312.0 | Buy | 493,492 | 10850 | LSE | |
10:01:55 | 12312.0 | 24 | AT | 12308.0 | 12312.0 | Buy | 493,484 | 10849 | LSE | |
10:01:55 | 12312.0 | 45 | AT | 12308.0 | 12312.0 | Buy | 493,460 | 10848 | LSE | |
10:01:51 | 12312.0 | 13 | AT | 12312.0 | 12314.0 | Sell | 493,415 | 10847 | LSE | |
10:01:42 | 12316.0 | 3 | AT | 12314.0 | 12316.0 | Buy | 493,402 | 10846 | LSE | |
10:01:42 | 12316.0 | 45 | AT | 12314.0 | 12316.0 | Buy | 493,399 | 10845 | LSE | |
10:01:42 | 12314.0 | 99 | AT | 12314.0 | 12318.0 | Sell | 493,354 | 10844 | LSE | |
10:01:42 | 12314.0 | 12 | AT | 12314.0 | 12318.0 | Sell | 493,255 | 10843 | LSE | |
10:01:40 | 12314.0 | 39 | AT | 12314.0 | 12318.0 | Sell | 493,243 | 10842 | LSE | |
10:01:40 | 12314.0 | 9 | AT | 12314.0 | 12318.0 | Sell | 493,204 | 10841 | LSE | |
10:01:40 | 12314.0 | 45 | AT | 12314.0 | 12318.0 | Sell | 493,195 | 10840 | LSE | |
10:01:40 | 12316.0 | 12 | AT | 12316.0 | 12318.0 | Sell | 493,150 | 10839 | LSE | |
10:01:40 | 12316.0 | 12 | AT | 12316.0 | 12320.0 | Sell | 493,138 | 10838 | LSE | |
10:01:40 | 12316.0 | 21 | AT | 12316.0 | 12320.0 | Sell | 493,126 | 10837 | LSE | |
10:01:40 | 12316.0 | 72 | AT | 12316.0 | 12320.0 | Sell | 493,105 | 10836 | LSE | |
10:01:40 | 12316.0 | 45 | AT | 12316.0 | 12320.0 | Sell | 493,033 | 10835 | LSE | |
10:01:40 | 12318.0 | 200 | AT | 12318.0 | 12322.0 | Sell | 492,988 | 10834 | LSE | |
10:01:40 | 12318.0 | 32 | AT | 12318.0 | 12322.0 | Sell | 492,788 | 10833 | LSE | |
10:01:40 | 12318.0 | 16 | AT | 12318.0 | 12322.0 | Sell | 492,756 | 10832 | LSE | |
10:01:40 | 12318.0 | 72 | AT | 12318.0 | 12322.0 | Sell | 492,740 | 10831 | LSE | |
10:01:40 | 12318.0 | 25 | AT | 12318.0 | 12322.0 | Sell | 492,668 | 10830 | LSE | |
10:01:40 | 12318.0 | 45 | AT | 12318.0 | 12322.0 | Sell | 492,643 | 10829 | LSE | |
10:01:40 | 12318.0 | 12 | AT | 12318.0 | 12322.0 | Sell | 492,598 | 10828 | LSE | |
10:01:40 | 12320.0 | 13 | AT | 12320.0 | 12322.0 | Sell | 492,586 | 10827 | LSE | |
10:01:40 | 12320.0 | 45 | AT | 12320.0 | 12322.0 | Sell | 492,573 | 10826 | LSE | |
10:01:40 | 12320.0 | 12 | AT | 12320.0 | 12322.0 | Sell | 492,528 | 10825 | LSE | |
10:01:39 | 12320.0 | 45 | AT | 12318.0 | 12320.0 | Buy | 492,516 | 10824 | LSE | |
10:01:39 | 12320.0 | 27 | AT | 12318.0 | 12320.0 | Buy | 492,471 | 10823 | LSE | |
10:01:36 | 12318.0 | 49 | AT | 12318.0 | 12324.0 | Sell | 492,444 | 10822 | LSE | |
10:01:36 | 12318.0 | 13 | AT | 12318.0 | 12324.0 | Sell | 492,395 | 10821 | LSE | |
10:01:36 | 12318.0 | 26 | AT | 12318.0 | 12324.0 | Sell | 492,382 | 10820 | LSE | |
10:01:36 | 12318.0 | 19 | AT | 12318.0 | 12324.0 | Sell | 492,356 | 10819 | LSE | |
10:01:36 | 12320.0 | 12 | AT | 12320.0 | 12324.0 | Sell | 492,337 | 10818 | LSE | |
10:01:36 | 12320.0 | 138 | AT | 12320.0 | 12326.0 | Sell | 492,325 | 10817 | LSE | |
10:01:36 | 12320.0 | 78 | AT | 12320.0 | 12326.0 | Sell | 492,187 | 10816 | LSE | |
10:01:36 | 12320.0 | 15 | AT | 12320.0 | 12326.0 | Sell | 492,109 | 10815 | LSE | |
10:01:36 | 12320.0 | 45 | AT | 12320.0 | 12326.0 | Sell | 492,094 | 10814 | LSE | |
10:01:36 | 12322.0 | 12 | AT | 12322.0 | 12326.0 | Sell | 492,049 | 10813 | LSE | |
10:01:35 | 12322.0 | 33 | AT | 12322.0 | 12324.0 | Sell | 492,037 | 10812 | LSE | |
10:01:35 | 12322.0 | 43 | AT | 12322.0 | 12326.0 | Sell | 492,004 | 10811 | LSE | |
10:01:35 | 12322.0 | 13 | AT | 12322.0 | 12326.0 | Sell | 491,961 | 10810 | LSE | |
10:01:35 | 12322.0 | 12 | AT | 12322.0 | 12326.0 | Sell | 491,948 | 10809 | LSE | |
10:01:35 | 12324.0 | 15 | AT | 12324.0 | 12326.0 | Sell | 491,936 | 10808 | LSE | |
10:01:35 | 12324.0 | 12 | AT | 12324.0 | 12326.0 | Sell | 491,921 | 10807 | LSE | |
10:01:35 | 12324.0 | 15 | AT | 12322.0 | 12324.0 | Buy | 491,909 | 10806 | LSE | |
10:01:35 | 12324.0 | 60 | AT | 12322.0 | 12324.0 | Buy | 491,894 | 10805 | LSE | |
10:01:35 | 12322.0 | 73 | AT | 12322.0 | 12328.0 | Sell | 491,834 | 10804 | LSE | |
10:01:35 | 12322.0 | 100 | AT | 12322.0 | 12328.0 | Sell | 491,761 | 10803 | LSE | |
10:01:35 | 12322.0 | 100 | AT | 12322.0 | 12328.0 | Sell | 491,661 | 10802 | LSE | |
10:01:35 | 12322.0 | 15 | AT | 12322.0 | 12328.0 | Sell | 491,561 | 10801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.