![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:04:44 | 12312.0 | 5 | AT | 12312.0 | 12314.0 | Sell | 501,070 | 11051 | LSE | |
10:04:44 | 12312.0 | 145 | AT | 12312.0 | 12314.0 | Sell | 501,065 | 11050 | LSE | |
10:04:44 | 12312.0 | 5 | AT | 12312.0 | 12314.0 | Sell | 500,920 | 11049 | LSE | |
10:04:44 | 12312.0 | 5 | AT | 12312.0 | 12314.0 | Sell | 500,915 | 11048 | LSE | |
10:04:44 | 12312.0 | 45 | AT | 12310.0 | 12312.0 | Buy | 500,910 | 11047 | LSE | |
10:04:44 | 12312.0 | 32 | AT | 12312.0 | 12318.0 | Sell | 500,865 | 11046 | LSE | |
10:04:44 | 12312.0 | 200 | AT | 12312.0 | 12318.0 | Sell | 500,833 | 11045 | LSE | |
10:04:44 | 12312.0 | 12 | AT | 12312.0 | 12318.0 | Sell | 500,633 | 11044 | LSE | |
10:04:44 | 12312.0 | 72 | AT | 12312.0 | 12318.0 | Sell | 500,621 | 11043 | LSE | |
10:04:44 | 12312.0 | 45 | AT | 12312.0 | 12318.0 | Sell | 500,549 | 11042 | LSE | |
10:04:44 | 12314.0 | 32 | AT | 12314.0 | 12318.0 | Sell | 500,504 | 11041 | LSE | |
10:04:44 | 12314.0 | 45 | AT | 12314.0 | 12318.0 | Sell | 500,472 | 11040 | LSE | |
10:04:44 | 12314.0 | 17 | AT | 12314.0 | 12318.0 | Sell | 500,427 | 11039 | LSE | |
10:04:42 | 12316.0 | 10 | AT | 12316.0 | 12318.0 | Sell | 500,410 | 11038 | LSE | |
10:04:40 | 12318.0 | 2 | AT | 12316.0 | 12318.0 | Buy | 500,400 | 11037 | LSE | |
10:04:40 | 12318.0 | 1 | AT | 12316.0 | 12318.0 | Buy | 500,398 | 11036 | LSE | |
10:04:40 | 12318.0 | 58 | AT | 12316.0 | 12318.0 | Buy | 500,397 | 11035 | LSE | |
10:04:40 | 12318.0 | 60 | AT | 12316.0 | 12318.0 | Buy | 500,339 | 11034 | LSE | |
10:04:40 | 12316.0 | 13 | AT | 12314.0 | 12316.0 | Buy | 500,279 | 11033 | LSE | |
10:04:40 | 12316.0 | 80 | AT | 12314.0 | 12316.0 | Buy | 500,266 | 11032 | LSE | |
10:04:37 | 12316.0 | 45 | AT | 12314.0 | 12316.0 | Buy | 500,186 | 11031 | LSE | |
10:04:25 | 12318.0 | 10 | AT | 12314.0 | 12318.0 | Buy | 500,141 | 11030 | LSE | |
10:04:21 | 12320.0 | 50 | AT | 12320.0 | 12322.0 | Sell | 500,131 | 11029 | LSE | |
10:04:21 | 12320.0 | 50 | AT | 12320.0 | 12322.0 | Sell | 500,081 | 11028 | LSE | |
10:04:19 | 12322.0 | 200 | O | 12320.0 | 12322.0 | Buy | 500,031 | 11027 | LSE | |
10:04:19 | 12320.0 | 33 | AT | 12320.0 | 12322.0 | Sell | 499,831 | 11026 | LSE | |
10:04:18 | 12322.0 | 15 | AT | 12322.0 | 12324.0 | Sell | 499,798 | 11025 | LSE | |
10:04:18 | 12322.0 | 15 | AT | 12322.0 | 12324.0 | Sell | 499,783 | 11024 | LSE | |
10:04:18 | 12322.0 | 35 | AT | 12322.0 | 12326.0 | Sell | 499,768 | 11023 | LSE | |
10:04:17 | 12324.0 | 200 | AT | 12324.0 | 12330.0 | Sell | 499,733 | 11022 | LSE | |
10:04:17 | 12324.0 | 32 | AT | 12324.0 | 12330.0 | Sell | 499,533 | 11021 | LSE | |
10:04:17 | 12324.0 | 78 | AT | 12324.0 | 12330.0 | Sell | 499,501 | 11020 | LSE | |
10:04:17 | 12324.0 | 15 | AT | 12324.0 | 12330.0 | Sell | 499,423 | 11019 | LSE | |
10:04:17 | 12324.0 | 45 | AT | 12324.0 | 12330.0 | Sell | 499,408 | 11018 | LSE | |
10:04:17 | 12324.0 | 100 | AT | 12324.0 | 12330.0 | Sell | 499,363 | 11017 | LSE | |
10:04:17 | 12326.0 | 45 | AT | 12326.0 | 12330.0 | Sell | 499,263 | 11016 | LSE | |
10:04:17 | 12326.0 | 20 | AT | 12326.0 | 12330.0 | Sell | 499,218 | 11015 | LSE | |
10:04:17 | 12326.0 | 32 | AT | 12326.0 | 12330.0 | Sell | 499,198 | 11014 | LSE | |
10:04:17 | 12326.0 | 15 | AT | 12326.0 | 12330.0 | Sell | 499,166 | 11013 | LSE | |
10:04:17 | 12326.0 | 15 | AT | 12326.0 | 12330.0 | Sell | 499,151 | 11012 | LSE | |
10:04:17 | 12326.0 | 21 | AT | 12326.0 | 12330.0 | Sell | 499,136 | 11011 | LSE | |
10:04:17 | 12330.0 | 21 | AT | 12326.0 | 12330.0 | Buy | 499,115 | 11010 | LSE | |
10:04:17 | 12330.0 | 20 | AT | 12326.0 | 12330.0 | Buy | 499,094 | 11009 | LSE | |
10:04:17 | 12326.0 | 27 | AT | 12326.0 | 12330.0 | Sell | 499,074 | 11008 | LSE | |
10:04:17 | 12328.0 | 39 | AT | 12326.0 | 12328.0 | Buy | 499,047 | 11007 | LSE | |
10:04:17 | 12328.0 | 1 | AT | 12326.0 | 12328.0 | Buy | 499,008 | 11006 | LSE | |
10:04:17 | 12328.0 | 36 | AT | 12326.0 | 12328.0 | Buy | 499,007 | 11005 | LSE | |
10:04:17 | 12328.0 | 9 | AT | 12326.0 | 12328.0 | Buy | 498,971 | 11004 | LSE | |
10:04:17 | 12326.0 | 52 | AT | 12326.0 | 12328.0 | Sell | 498,962 | 11003 | LSE | |
10:04:17 | 12326.0 | 50 | AT | 12326.0 | 12328.0 | Sell | 498,910 | 11002 | LSE | |
10:04:17 | 12326.0 | 115 | AT | 12324.0 | 12326.0 | Buy | 498,860 | 11001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.