![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:06:29 | 12304.0 | 72 | AT | 12304.0 | 12306.0 | Sell | 505,810 | 11151 | LSE | |
10:06:24 | 12304.0 | 58 | AT | 12304.0 | 12308.0 | Sell | 505,738 | 11150 | LSE | |
10:06:24 | 12304.0 | 92 | AT | 12304.0 | 12308.0 | Sell | 505,680 | 11149 | LSE | |
10:06:24 | 12306.0 | 73 | AT | 12306.0 | 12310.0 | Sell | 505,588 | 11148 | LSE | |
10:06:24 | 12306.0 | 100 | AT | 12306.0 | 12310.0 | Sell | 505,515 | 11147 | LSE | |
10:06:24 | 12306.0 | 100 | AT | 12306.0 | 12310.0 | Sell | 505,415 | 11146 | LSE | |
10:06:24 | 12306.0 | 45 | AT | 12306.0 | 12310.0 | Sell | 505,315 | 11145 | LSE | |
10:06:24 | 12306.0 | 15 | AT | 12306.0 | 12310.0 | Sell | 505,270 | 11144 | LSE | |
10:06:24 | 12308.0 | 15 | AT | 12308.0 | 12310.0 | Sell | 505,255 | 11143 | LSE | |
10:06:19 | 12308.0 | 49 | AT | 12306.0 | 12308.0 | Buy | 505,240 | 11142 | LSE | |
10:06:19 | 12308.0 | 1 | AT | 12306.0 | 12308.0 | Buy | 505,191 | 11141 | LSE | |
10:06:19 | 12308.0 | 3 | AT | 12306.0 | 12308.0 | Buy | 505,190 | 11140 | LSE | |
10:06:17 | 12306.0 | 69 | O | 12304.0 | 12308.0 | 505,187 | 11139 | LSE | ||
10:06:16 | 12306.0 | 36 | AT | 12306.0 | 12308.0 | Sell | 505,118 | 11138 | LSE | |
10:06:16 | 12306.0 | 1 | AT | 12304.0 | 12306.0 | Buy | 505,082 | 11137 | LSE | |
10:06:16 | 12306.0 | 153 | AT | 12304.0 | 12306.0 | Buy | 505,081 | 11136 | LSE | |
10:06:16 | 12306.0 | 15 | AT | 12304.0 | 12306.0 | Buy | 504,928 | 11135 | LSE | |
10:06:16 | 12305.0 | 9 | O | 12304.0 | 12306.0 | 504,913 | 11134 | LSE | ||
10:06:16 | 12305.0 | 61 | O | 12304.0 | 12306.0 | 504,904 | 11133 | LSE | ||
10:06:12 | 12306.0 | 14 | AT | 12306.0 | 12308.0 | Sell | 504,843 | 11132 | LSE | |
10:06:07 | 12310.0 | 3 | AT | 12306.0 | 12310.0 | Buy | 504,829 | 11131 | LSE | |
10:06:07 | 12308.0 | 14 | AT | 12308.0 | 12310.0 | Sell | 504,826 | 11130 | LSE | |
10:06:04 | 12310.0 | 10 | AT | 12308.0 | 12310.0 | Buy | 504,812 | 11129 | LSE | |
10:06:04 | 12310.0 | 5 | AT | 12308.0 | 12310.0 | Buy | 504,802 | 11128 | LSE | |
10:06:04 | 12310.0 | 45 | AT | 12308.0 | 12310.0 | Buy | 504,797 | 11127 | LSE | |
10:05:59 | 12310.0 | 11 | AT | 12310.0 | 12312.0 | Sell | 504,752 | 11126 | LSE | |
10:05:57 | 12312.0 | 100 | AT | 12312.0 | 12314.0 | Sell | 504,741 | 11125 | LSE | |
10:05:54 | 12312.0 | 11 | AT | 12312.0 | 12314.0 | Sell | 504,641 | 11124 | LSE | |
10:05:54 | 12312.0 | 13 | AT | 12310.0 | 12312.0 | Buy | 504,630 | 11123 | LSE | |
10:05:54 | 12312.0 | 17 | AT | 12310.0 | 12312.0 | Buy | 504,617 | 11122 | LSE | |
10:05:54 | 12312.0 | 32 | AT | 12310.0 | 12312.0 | Buy | 504,600 | 11121 | LSE | |
10:05:54 | 12312.0 | 7 | AT | 12310.0 | 12312.0 | Buy | 504,568 | 11120 | LSE | |
10:05:54 | 12312.0 | 5 | AT | 12310.0 | 12312.0 | Buy | 504,561 | 11119 | LSE | |
10:05:54 | 12312.0 | 33 | AT | 12308.0 | 12312.0 | Buy | 504,556 | 11118 | LSE | |
10:05:54 | 12310.0 | 200 | AT | 12310.0 | 12314.0 | Sell | 504,523 | 11117 | LSE | |
10:05:54 | 12310.0 | 16 | AT | 12310.0 | 12314.0 | Sell | 504,323 | 11116 | LSE | |
10:05:54 | 12310.0 | 77 | AT | 12310.0 | 12314.0 | Sell | 504,307 | 11115 | LSE | |
10:05:54 | 12310.0 | 100 | AT | 12310.0 | 12314.0 | Sell | 504,230 | 11114 | LSE | |
10:05:54 | 12310.0 | 45 | AT | 12310.0 | 12314.0 | Sell | 504,130 | 11113 | LSE | |
10:05:54 | 12312.0 | 100 | AT | 12312.0 | 12314.0 | Sell | 504,085 | 11112 | LSE | |
10:05:54 | 12312.0 | 100 | AT | 12312.0 | 12314.0 | Sell | 503,985 | 11111 | LSE | |
10:05:54 | 12314.0 | 19 | AT | 12312.0 | 12314.0 | Buy | 503,885 | 11110 | LSE | |
10:05:54 | 12314.0 | 82 | AT | 12312.0 | 12314.0 | Buy | 503,866 | 11109 | LSE | |
10:05:52 | 12314.0 | 10 | AT | 12314.0 | 12316.0 | Sell | 503,784 | 11108 | LSE | |
10:05:51 | 12316.0 | 39 | AT | 12314.0 | 12316.0 | Buy | 503,774 | 11107 | LSE | |
10:05:51 | 12316.0 | 5 | AT | 12314.0 | 12316.0 | Buy | 503,735 | 11106 | LSE | |
10:05:51 | 12316.0 | 44 | AT | 12312.0 | 12316.0 | Buy | 503,730 | 11105 | LSE | |
10:05:41 | 12314.0 | 66 | AT | 12312.0 | 12314.0 | Buy | 503,686 | 11104 | LSE | |
10:05:41 | 12314.0 | 48 | AT | 12312.0 | 12314.0 | Buy | 503,620 | 11103 | LSE | |
10:05:40 | 12310.425 | 300 | O | 12310.0 | 12314.0 | Sell | 503,572 | 11102 | LSE | |
10:05:28 | 12314.0 | 100 | AT | 12314.0 | 12316.0 | Sell | 503,272 | 11101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.