![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:09:51 | 12298.0 | 500 | AT | 12298.0 | 12300.0 | Sell | 514,558 | 11351 | LSE | |
10:09:43 | 12298.0 | 100 | AT | 12296.0 | 12298.0 | Buy | 514,058 | 11350 | LSE | |
10:09:32 | 12298.0 | 6 | AT | 12296.0 | 12298.0 | Buy | 513,958 | 11349 | LSE | |
10:09:27 | 12298.0 | 83 | AT | 12296.0 | 12298.0 | Buy | 513,952 | 11348 | LSE | |
10:09:27 | 12298.0 | 54 | AT | 12296.0 | 12298.0 | Buy | 513,869 | 11347 | LSE | |
10:09:27 | 12296.0 | 16 | AT | 12296.0 | 12298.0 | Sell | 513,815 | 11346 | LSE | |
10:09:27 | 12296.0 | 13 | AT | 12294.0 | 12296.0 | Buy | 513,799 | 11345 | LSE | |
10:09:27 | 12296.0 | 49 | AT | 12294.0 | 12296.0 | Buy | 513,786 | 11344 | LSE | |
10:09:27 | 12296.0 | 58 | AT | 12294.0 | 12296.0 | Buy | 513,737 | 11343 | LSE | |
10:09:27 | 12294.0 | 36 | AT | 12292.0 | 12294.0 | Buy | 513,679 | 11342 | LSE | |
10:09:27 | 12294.0 | 33 | AT | 12292.0 | 12294.0 | Buy | 513,643 | 11341 | LSE | |
10:09:26 | 12294.0 | 45 | AT | 12292.0 | 12294.0 | Buy | 513,610 | 11340 | LSE | |
10:09:26 | 12294.0 | 100 | AT | 12294.0 | 12296.0 | Sell | 513,565 | 11339 | LSE | |
10:09:13 | 12298.0 | 47 | AT | 12296.0 | 12298.0 | Buy | 513,465 | 11338 | LSE | |
10:09:13 | 12296.0 | 12 | AT | 12294.0 | 12296.0 | Buy | 513,418 | 11337 | LSE | |
10:09:11 | 12296.0 | 14 | AT | 12294.0 | 12296.0 | Buy | 513,406 | 11336 | LSE | |
10:09:11 | 12296.0 | 33 | AT | 12294.0 | 12296.0 | Buy | 513,392 | 11335 | LSE | |
10:09:06 | 12298.0 | 47 | AT | 12294.0 | 12298.0 | Buy | 513,359 | 11334 | LSE | |
10:09:06 | 12296.0 | 37 | AT | 12296.0 | 12298.0 | Sell | 513,312 | 11333 | LSE | |
10:09:01 | 12296.0 | 10 | AT | 12296.0 | 12298.0 | Sell | 513,275 | 11332 | LSE | |
10:09:01 | 12296.0 | 28 | AT | 12296.0 | 12298.0 | Sell | 513,265 | 11331 | LSE | |
10:09:01 | 12298.0 | 5 | AT | 12296.0 | 12298.0 | Buy | 513,237 | 11330 | LSE | |
10:09:01 | 12298.0 | 33 | AT | 12296.0 | 12298.0 | Buy | 513,232 | 11329 | LSE | |
10:09:01 | 12296.0 | 15 | AT | 12296.0 | 12298.0 | Sell | 513,199 | 11328 | LSE | |
10:09:01 | 12296.0 | 10 | AT | 12296.0 | 12298.0 | Sell | 513,184 | 11327 | LSE | |
10:09:01 | 12294.0 | 5 | AT | 12294.0 | 12298.0 | Sell | 513,174 | 11326 | LSE | |
10:09:01 | 12294.0 | 26 | AT | 12294.0 | 12298.0 | Sell | 513,169 | 11325 | LSE | |
10:09:01 | 12294.0 | 14 | AT | 12294.0 | 12298.0 | Sell | 513,143 | 11324 | LSE | |
10:09:01 | 12294.0 | 16 | AT | 12294.0 | 12298.0 | Sell | 513,129 | 11323 | LSE | |
10:09:01 | 12294.0 | 20 | AT | 12294.0 | 12298.0 | Sell | 513,113 | 11322 | LSE | |
10:09:01 | 12296.0 | 100 | AT | 12296.0 | 12298.0 | Sell | 513,093 | 11321 | LSE | |
10:09:01 | 12298.0 | 18 | AT | 12298.0 | 12302.0 | Sell | 512,993 | 11320 | LSE | |
10:09:01 | 12298.0 | 75 | AT | 12298.0 | 12302.0 | Sell | 512,975 | 11319 | LSE | |
10:09:01 | 12298.0 | 45 | AT | 12298.0 | 12302.0 | Sell | 512,900 | 11318 | LSE | |
10:09:01 | 12298.0 | 200 | AT | 12298.0 | 12302.0 | Sell | 512,855 | 11317 | LSE | |
10:09:01 | 12300.0 | 80 | AT | 12300.0 | 12302.0 | Sell | 512,655 | 11316 | LSE | |
10:09:01 | 12300.0 | 6 | AT | 12300.0 | 12302.0 | Sell | 512,575 | 11315 | LSE | |
10:09:01 | 12300.0 | 91 | AT | 12300.0 | 12302.0 | Sell | 512,569 | 11314 | LSE | |
10:08:55 | 12302.0 | 27 | AT | 12302.0 | 12304.0 | Sell | 512,478 | 11313 | LSE | |
10:08:55 | 12302.0 | 24 | AT | 12300.0 | 12302.0 | Buy | 512,451 | 11312 | LSE | |
10:08:55 | 12302.0 | 36 | AT | 12300.0 | 12302.0 | Buy | 512,427 | 11311 | LSE | |
10:08:55 | 12302.0 | 77 | AT | 12300.0 | 12302.0 | Buy | 512,391 | 11310 | LSE | |
10:08:55 | 12302.0 | 66 | AT | 12300.0 | 12302.0 | Buy | 512,314 | 11309 | LSE | |
10:08:55 | 12302.0 | 18 | AT | 12300.0 | 12302.0 | Buy | 512,248 | 11308 | LSE | |
10:08:55 | 12302.0 | 51 | AT | 12300.0 | 12302.0 | Buy | 512,230 | 11307 | LSE | |
10:08:52 | 12300.0 | 9 | AT | 12298.0 | 12300.0 | Buy | 512,179 | 11306 | LSE | |
10:08:52 | 12300.0 | 50 | AT | 12298.0 | 12300.0 | Buy | 512,170 | 11305 | LSE | |
10:08:51 | 12300.0 | 96 | AT | 12298.0 | 12300.0 | Buy | 512,120 | 11304 | LSE | |
10:08:45 | 12298.0 | 62 | AT | 12298.0 | 12300.0 | Sell | 512,024 | 11303 | LSE | |
10:08:30 | 12298.0 | 41 | AT | 12296.0 | 12298.0 | Buy | 511,962 | 11302 | LSE | |
10:08:30 | 12298.0 | 22 | AT | 12298.0 | 12300.0 | Sell | 511,921 | 11301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.