![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:05:28 | 12314.0 | 100 | AT | 12314.0 | 12316.0 | Sell | 503,272 | 11101 | LSE | |
10:05:28 | 12316.0 | 37 | AT | 12314.0 | 12316.0 | Buy | 503,172 | 11100 | LSE | |
10:05:26 | 12314.0 | 200 | AT | 12314.0 | 12318.0 | Sell | 503,135 | 11099 | LSE | |
10:05:26 | 12314.0 | 73 | AT | 12314.0 | 12318.0 | Sell | 502,935 | 11098 | LSE | |
10:05:26 | 12314.0 | 32 | AT | 12314.0 | 12318.0 | Sell | 502,862 | 11097 | LSE | |
10:05:26 | 12314.0 | 15 | AT | 12314.0 | 12318.0 | Sell | 502,830 | 11096 | LSE | |
10:05:26 | 12314.0 | 45 | AT | 12314.0 | 12318.0 | Sell | 502,815 | 11095 | LSE | |
10:05:26 | 12314.0 | 60 | AT | 12314.0 | 12318.0 | Sell | 502,770 | 11094 | LSE | |
10:05:26 | 12316.0 | 11 | AT | 12316.0 | 12318.0 | Sell | 502,710 | 11093 | LSE | |
10:05:22 | 12316.0 | 106 | O | 12314.0 | 12318.0 | 502,699 | 11092 | LSE | ||
10:05:21 | 12316.0 | 25 | O | 12314.0 | 12318.0 | 502,593 | 11091 | LSE | ||
10:05:21 | 12316.0 | 11 | AT | 12316.0 | 12320.0 | Sell | 502,568 | 11090 | LSE | |
10:05:21 | 12316.0 | 32 | AT | 12316.0 | 12320.0 | Sell | 502,557 | 11089 | LSE | |
10:05:21 | 12316.0 | 15 | AT | 12316.0 | 12320.0 | Sell | 502,525 | 11088 | LSE | |
10:05:21 | 12316.0 | 30 | AT | 12316.0 | 12320.0 | Sell | 502,510 | 11087 | LSE | |
10:05:21 | 12316.0 | 5 | AT | 12316.0 | 12320.0 | Sell | 502,480 | 11086 | LSE | |
10:05:21 | 12316.0 | 5 | AT | 12316.0 | 12320.0 | Sell | 502,475 | 11085 | LSE | |
10:05:21 | 12316.0 | 5 | AT | 12316.0 | 12320.0 | Sell | 502,470 | 11084 | LSE | |
10:05:21 | 12318.0 | 45 | AT | 12318.0 | 12320.0 | Sell | 502,465 | 11083 | LSE | |
10:05:21 | 12318.0 | 44 | AT | 12316.0 | 12318.0 | Buy | 502,420 | 11082 | LSE | |
10:05:21 | 12316.0 | 48 | AT | 12314.0 | 12316.0 | Buy | 502,376 | 11081 | LSE | |
10:05:21 | 12314.0 | 35 | AT | 12312.0 | 12314.0 | Buy | 502,328 | 11080 | LSE | |
10:05:21 | 12314.0 | 32 | AT | 12312.0 | 12314.0 | Buy | 502,293 | 11079 | LSE | |
10:05:21 | 12314.0 | 39 | AT | 12312.0 | 12314.0 | Buy | 502,261 | 11078 | LSE | |
10:05:17 | 12314.0 | 6 | AT | 12310.0 | 12314.0 | Buy | 502,222 | 11077 | LSE | |
10:05:17 | 12314.0 | 53 | AT | 12310.0 | 12314.0 | Buy | 502,216 | 11076 | LSE | |
10:05:17 | 12312.0 | 45 | AT | 12310.0 | 12312.0 | Buy | 502,163 | 11075 | LSE | |
10:05:13 | 12314.0 | 10 | AT | 12314.0 | 12316.0 | Sell | 502,118 | 11074 | LSE | |
10:05:06 | 12313.0 | 19 | O | 12312.0 | 12314.0 | 502,108 | 11073 | LSE | ||
10:05:06 | 12313.0 | 56 | O | 12312.0 | 12314.0 | 502,089 | 11072 | LSE | ||
10:05:03 | 12312.0 | 10 | AT | 12312.0 | 12314.0 | Sell | 502,033 | 11071 | LSE | |
10:05:01 | 12314.0 | 13 | AT | 12314.0 | 12316.0 | Sell | 502,023 | 11070 | LSE | |
10:04:57 | 12312.0 | 14 | AT | 12312.0 | 12316.0 | Sell | 502,010 | 11069 | LSE | |
10:04:51 | 12316.0 | 14 | AT | 12316.0 | 12320.0 | Sell | 501,996 | 11068 | LSE | |
10:04:51 | 12316.0 | 45 | AT | 12316.0 | 12320.0 | Sell | 501,982 | 11067 | LSE | |
10:04:51 | 12316.0 | 50 | AT | 12316.0 | 12320.0 | Sell | 501,937 | 11066 | LSE | |
10:04:51 | 12316.0 | 79 | AT | 12314.0 | 12316.0 | Buy | 501,887 | 11065 | LSE | |
10:04:51 | 12312.0 | 10 | AT | 12310.0 | 12312.0 | Buy | 501,808 | 11064 | LSE | |
10:04:51 | 12312.0 | 102 | AT | 12310.0 | 12312.0 | Buy | 501,798 | 11063 | LSE | |
10:04:51 | 12312.0 | 102 | AT | 12310.0 | 12312.0 | Buy | 501,696 | 11062 | LSE | |
10:04:51 | 12312.0 | 21 | AT | 12310.0 | 12312.0 | Buy | 501,594 | 11061 | LSE | |
10:04:45 | 12310.0 | 67 | AT | 12310.0 | 12314.0 | Sell | 501,573 | 11060 | LSE | |
10:04:45 | 12310.0 | 13 | AT | 12310.0 | 12314.0 | Sell | 501,506 | 11059 | LSE | |
10:04:45 | 12310.0 | 14 | AT | 12310.0 | 12314.0 | Sell | 501,493 | 11058 | LSE | |
10:04:45 | 12314.0 | 155 | AT | 12314.0 | 12316.0 | Sell | 501,479 | 11057 | LSE | |
10:04:45 | 12314.0 | 45 | AT | 12312.0 | 12314.0 | Buy | 501,324 | 11056 | LSE | |
10:04:45 | 12314.0 | 110 | AT | 12314.0 | 12316.0 | Sell | 501,279 | 11055 | LSE | |
10:04:45 | 12314.0 | 45 | AT | 12312.0 | 12314.0 | Buy | 501,169 | 11054 | LSE | |
10:04:45 | 12312.0 | 45 | AT | 12310.0 | 12312.0 | Buy | 501,124 | 11053 | LSE | |
10:04:44 | 12312.0 | 9 | AT | 12312.0 | 12314.0 | Sell | 501,079 | 11052 | LSE | |
10:04:44 | 12312.0 | 5 | AT | 12312.0 | 12314.0 | Sell | 501,070 | 11051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.