![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:10:58 | 12292.0 | 190 | AT | 12292.0 | 12294.0 | Sell | 518,342 | 11401 | LSE | |
10:10:58 | 12292.0 | 10 | AT | 12292.0 | 12296.0 | Sell | 518,152 | 11400 | LSE | |
10:10:56 | 12294.0 | 21 | AT | 12294.0 | 12296.0 | Sell | 518,142 | 11399 | LSE | |
10:10:56 | 12294.0 | 21 | AT | 12294.0 | 12296.0 | Sell | 518,121 | 11398 | LSE | |
10:10:52 | 12294.0 | 32 | AT | 12292.0 | 12294.0 | Buy | 518,100 | 11397 | LSE | |
10:10:52 | 12294.0 | 112 | AT | 12292.0 | 12294.0 | Buy | 518,068 | 11396 | LSE | |
10:10:52 | 12294.0 | 46 | AT | 12292.0 | 12294.0 | Buy | 517,956 | 11395 | LSE | |
10:10:52 | 12294.0 | 52 | AT | 12292.0 | 12294.0 | Buy | 517,910 | 11394 | LSE | |
10:10:52 | 12292.0 | 45 | AT | 12292.0 | 12294.0 | Sell | 517,858 | 11393 | LSE | |
10:10:52 | 12292.0 | 36 | AT | 12290.0 | 12292.0 | Buy | 517,813 | 11392 | LSE | |
10:10:48 | 12290.0 | 10 | AT | 12290.0 | 12294.0 | Sell | 517,777 | 11391 | LSE | |
10:10:48 | 12290.0 | 53 | AT | 12288.0 | 12290.0 | Buy | 517,767 | 11390 | LSE | |
10:10:48 | 12290.0 | 24 | AT | 12290.0 | 12292.0 | Sell | 517,714 | 11389 | LSE | |
10:10:48 | 12290.0 | 5 | AT | 12290.0 | 12292.0 | Sell | 517,690 | 11388 | LSE | |
10:10:48 | 12290.0 | 51 | AT | 12288.0 | 12290.0 | Buy | 517,685 | 11387 | LSE | |
10:10:48 | 12290.0 | 34 | AT | 12288.0 | 12290.0 | Buy | 517,634 | 11386 | LSE | |
10:10:38 | 12289.693 | 57 | O | 12288.0 | 12290.0 | Buy | 517,600 | 11385 | LSE | |
10:10:29 | 12290.0 | 47 | AT | 12290.0 | 12292.0 | Sell | 517,543 | 11384 | LSE | |
10:10:29 | 12290.0 | 424 | AT | 12290.0 | 12292.0 | Sell | 517,496 | 11383 | LSE | |
10:10:29 | 12290.0 | 76 | AT | 12290.0 | 12292.0 | Sell | 517,072 | 11382 | LSE | |
10:10:23 | 12290.0 | 26 | AT | 12290.0 | 12292.0 | Sell | 516,996 | 11381 | LSE | |
10:10:23 | 12292.0 | 23 | AT | 12292.0 | 12294.0 | Sell | 516,970 | 11380 | LSE | |
10:10:23 | 12292.0 | 500 | AT | 12292.0 | 12294.0 | Sell | 516,947 | 11379 | LSE | |
10:10:16 | 12292.0 | 24 | AT | 12292.0 | 12294.0 | Sell | 516,447 | 11378 | LSE | |
10:10:15 | 12292.0 | 35 | AT | 12290.0 | 12292.0 | Buy | 516,423 | 11377 | LSE | |
10:10:15 | 12292.0 | 33 | AT | 12290.0 | 12292.0 | Buy | 516,388 | 11376 | LSE | |
10:10:14 | 12290.0 | 15 | AT | 12288.0 | 12290.0 | Buy | 516,355 | 11375 | LSE | |
10:10:14 | 12290.0 | 58 | AT | 12288.0 | 12290.0 | Buy | 516,340 | 11374 | LSE | |
10:10:12 | 12290.0 | 24 | AT | 12290.0 | 12292.0 | Sell | 516,282 | 11373 | LSE | |
10:10:12 | 12290.0 | 24 | AT | 12290.0 | 12292.0 | Sell | 516,258 | 11372 | LSE | |
10:10:12 | 12290.0 | 35 | AT | 12288.0 | 12290.0 | Buy | 516,234 | 11371 | LSE | |
10:10:12 | 12290.0 | 35 | AT | 12288.0 | 12290.0 | Buy | 516,199 | 11370 | LSE | |
10:10:12 | 12290.0 | 50 | AT | 12288.0 | 12290.0 | Buy | 516,164 | 11369 | LSE | |
10:10:12 | 12290.0 | 15 | AT | 12288.0 | 12290.0 | Buy | 516,114 | 11368 | LSE | |
10:10:08 | 12288.0 | 32 | AT | 12286.0 | 12288.0 | Buy | 516,099 | 11367 | LSE | |
10:10:08 | 12288.0 | 61 | AT | 12286.0 | 12288.0 | Buy | 516,067 | 11366 | LSE | |
10:10:04 | 12286.0 | 10 | AT | 12286.0 | 12290.0 | Sell | 516,006 | 11365 | LSE | |
10:10:04 | 12288.0 | 113 | AT | 12288.0 | 12290.0 | Sell | 515,996 | 11364 | LSE | |
10:10:04 | 12288.0 | 36 | AT | 12288.0 | 12290.0 | Sell | 515,883 | 11363 | LSE | |
10:10:04 | 12290.0 | 139 | AT | 12290.0 | 12292.0 | Sell | 515,847 | 11362 | LSE | |
10:10:03 | 12290.0 | 200 | AT | 12290.0 | 12292.0 | Sell | 515,708 | 11361 | LSE | |
10:10:03 | 12290.0 | 68 | AT | 12290.0 | 12296.0 | Sell | 515,508 | 11360 | LSE | |
10:10:03 | 12290.0 | 71 | AT | 12290.0 | 12296.0 | Sell | 515,440 | 11359 | LSE | |
10:10:03 | 12290.0 | 11 | AT | 12290.0 | 12296.0 | Sell | 515,369 | 11358 | LSE | |
10:10:03 | 12290.0 | 34 | AT | 12290.0 | 12296.0 | Sell | 515,358 | 11357 | LSE | |
10:10:03 | 12292.0 | 25 | AT | 12292.0 | 12296.0 | Sell | 515,324 | 11356 | LSE | |
10:10:03 | 12296.0 | 120 | AT | 12296.0 | 12298.0 | Sell | 515,299 | 11355 | LSE | |
10:10:02 | 12298.0 | 100 | AT | 12298.0 | 12300.0 | Sell | 515,179 | 11354 | LSE | |
10:10:02 | 12298.0 | 500 | AT | 12298.0 | 12300.0 | Sell | 515,079 | 11353 | LSE | |
10:09:53 | 12298.0 | 21 | AT | 12298.0 | 12300.0 | Sell | 514,579 | 11352 | LSE | |
10:09:51 | 12298.0 | 500 | AT | 12298.0 | 12300.0 | Sell | 514,558 | 11351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.