![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:07:08 | 12306.0 | 45 | AT | 12306.0 | 12310.0 | Sell | 507,736 | 11201 | LSE | |
10:07:08 | 12306.0 | 47 | AT | 12306.0 | 12310.0 | Sell | 507,691 | 11200 | LSE | |
10:07:08 | 12306.0 | 100 | AT | 12306.0 | 12310.0 | Sell | 507,644 | 11199 | LSE | |
10:07:08 | 12308.0 | 45 | AT | 12308.0 | 12310.0 | Sell | 507,544 | 11198 | LSE | |
10:07:08 | 12308.0 | 52 | AT | 12308.0 | 12310.0 | Sell | 507,499 | 11197 | LSE | |
10:07:08 | 12310.0 | 32 | AT | 12308.0 | 12310.0 | Buy | 507,447 | 11196 | LSE | |
10:07:08 | 12310.0 | 26 | AT | 12308.0 | 12310.0 | Buy | 507,415 | 11195 | LSE | |
10:07:08 | 12310.0 | 47 | AT | 12308.0 | 12310.0 | Buy | 507,389 | 11194 | LSE | |
10:07:08 | 12308.0 | 48 | AT | 12308.0 | 12310.0 | Sell | 507,342 | 11193 | LSE | |
10:07:08 | 12308.0 | 26 | AT | 12306.0 | 12308.0 | Buy | 507,294 | 11192 | LSE | |
10:07:08 | 12308.0 | 86 | AT | 12306.0 | 12308.0 | Buy | 507,268 | 11191 | LSE | |
10:07:03 | 12306.0 | 25 | O | 12306.0 | 12308.0 | Sell | 507,182 | 11190 | LSE | |
10:07:02 | 12302.924 | 30 | O | 12306.0 | 12308.0 | Sell | 507,157 | 11189 | LSE | |
10:07:00 | 12306.0 | 30 | AT | 12304.0 | 12306.0 | Buy | 507,127 | 11188 | LSE | |
10:07:00 | 12306.0 | 57 | AT | 12304.0 | 12306.0 | Buy | 507,097 | 11187 | LSE | |
10:07:00 | 12306.0 | 26 | AT | 12304.0 | 12306.0 | Buy | 507,040 | 11186 | LSE | |
10:07:00 | 12306.0 | 34 | AT | 12304.0 | 12306.0 | Buy | 507,014 | 11185 | LSE | |
10:06:50 | 12304.0 | 24 | AT | 12302.0 | 12304.0 | Buy | 506,980 | 11184 | LSE | |
10:06:49 | 12304.0 | 3 | AT | 12302.0 | 12304.0 | Buy | 506,956 | 11183 | LSE | |
10:06:49 | 12304.0 | 42 | AT | 12302.0 | 12304.0 | Buy | 506,953 | 11182 | LSE | |
10:06:49 | 12304.0 | 12 | AT | 12302.0 | 12304.0 | Buy | 506,911 | 11181 | LSE | |
10:06:49 | 12304.0 | 30 | AT | 12302.0 | 12304.0 | Buy | 506,899 | 11180 | LSE | |
10:06:47 | 12302.0 | 60 | AT | 12302.0 | 12304.0 | Sell | 506,869 | 11179 | LSE | |
10:06:47 | 12302.0 | 33 | AT | 12300.0 | 12302.0 | Buy | 506,809 | 11178 | LSE | |
10:06:44 | 12302.0 | 5 | AT | 12300.0 | 12302.0 | Buy | 506,776 | 11177 | LSE | |
10:06:44 | 12302.0 | 11 | AT | 12300.0 | 12302.0 | Buy | 506,771 | 11176 | LSE | |
10:06:44 | 12302.0 | 48 | AT | 12300.0 | 12302.0 | Buy | 506,760 | 11175 | LSE | |
10:06:44 | 12302.0 | 36 | AT | 12300.0 | 12302.0 | Buy | 506,712 | 11174 | LSE | |
10:06:44 | 12300.0 | 6 | AT | 12300.0 | 12302.0 | Sell | 506,676 | 11173 | LSE | |
10:06:44 | 12300.0 | 27 | AT | 12300.0 | 12302.0 | Sell | 506,670 | 11172 | LSE | |
10:06:40 | 12302.0 | 15 | AT | 12300.0 | 12304.0 | 506,643 | 11171 | LSE | ||
10:06:40 | 12302.0 | 101 | AT | 12300.0 | 12302.0 | Buy | 506,628 | 11170 | LSE | |
10:06:40 | 12302.0 | 134 | AT | 12300.0 | 12304.0 | 506,527 | 11169 | LSE | ||
10:06:40 | 12302.0 | 10 | AT | 12300.0 | 12302.0 | Buy | 506,393 | 11168 | LSE | |
10:06:40 | 12302.0 | 62 | AT | 12300.0 | 12302.0 | Buy | 506,383 | 11167 | LSE | |
10:06:40 | 12302.0 | 24 | AT | 12300.0 | 12302.0 | Buy | 506,321 | 11166 | LSE | |
10:06:40 | 12302.0 | 5 | AT | 12300.0 | 12302.0 | Buy | 506,297 | 11165 | LSE | |
10:06:40 | 12302.0 | 43 | AT | 12300.0 | 12302.0 | Buy | 506,292 | 11164 | LSE | |
10:06:37 | 12302.0 | 1 | AT | 12300.0 | 12302.0 | Buy | 506,249 | 11163 | LSE | |
10:06:37 | 12302.0 | 45 | AT | 12300.0 | 12302.0 | Buy | 506,248 | 11162 | LSE | |
10:06:36 | 12302.0 | 14 | AT | 12302.0 | 12304.0 | Sell | 506,203 | 11161 | LSE | |
10:06:31 | 12302.0 | 18 | O | 12302.0 | 12304.0 | Sell | 506,189 | 11160 | LSE | |
10:06:31 | 12302.0 | 116 | AT | 12300.0 | 12302.0 | Buy | 506,171 | 11159 | LSE | |
10:06:29 | 12302.0 | 15 | AT | 12302.0 | 12304.0 | Sell | 506,055 | 11158 | LSE | |
10:06:29 | 12304.0 | 32 | AT | 12304.0 | 12306.0 | Sell | 506,040 | 11157 | LSE | |
10:06:29 | 12304.0 | 38 | AT | 12304.0 | 12306.0 | Sell | 506,008 | 11156 | LSE | |
10:06:29 | 12304.0 | 60 | AT | 12304.0 | 12306.0 | Sell | 505,970 | 11155 | LSE | |
10:06:29 | 12304.0 | 62 | AT | 12304.0 | 12306.0 | Sell | 505,910 | 11154 | LSE | |
10:06:29 | 12304.0 | 31 | AT | 12304.0 | 12306.0 | Sell | 505,848 | 11153 | LSE | |
10:06:29 | 12304.0 | 7 | AT | 12304.0 | 12306.0 | Sell | 505,817 | 11152 | LSE | |
10:06:29 | 12304.0 | 72 | AT | 12304.0 | 12306.0 | Sell | 505,810 | 11151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.