![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:14:47 | 12272.0 | 19 | AT | 12270.0 | 12272.0 | Buy | 531,824 | 11751 | LSE | |
10:14:47 | 12272.0 | 15 | AT | 12270.0 | 12272.0 | Buy | 531,805 | 11750 | LSE | |
10:14:47 | 12272.0 | 45 | AT | 12270.0 | 12272.0 | Buy | 531,790 | 11749 | LSE | |
10:14:44 | 12268.0 | 51 | AT | 12268.0 | 12272.0 | Sell | 531,745 | 11748 | LSE | |
10:14:43 | 12272.0 | 12 | AT | 12270.0 | 12272.0 | Buy | 531,694 | 11747 | LSE | |
10:14:43 | 12272.0 | 14 | AT | 12270.0 | 12272.0 | Buy | 531,682 | 11746 | LSE | |
10:14:43 | 12272.0 | 4 | AT | 12270.0 | 12272.0 | Buy | 531,668 | 11745 | LSE | |
10:14:43 | 12272.0 | 17 | AT | 12270.0 | 12272.0 | Buy | 531,664 | 11744 | LSE | |
10:14:43 | 12270.0 | 45 | AT | 12270.0 | 12272.0 | Sell | 531,647 | 11743 | LSE | |
10:14:43 | 12272.0 | 47 | AT | 12270.0 | 12272.0 | Buy | 531,602 | 11742 | LSE | |
10:14:43 | 12270.0 | 48 | AT | 12268.0 | 12270.0 | Buy | 531,555 | 11741 | LSE | |
10:14:43 | 12270.0 | 42 | AT | 12268.0 | 12270.0 | Buy | 531,507 | 11740 | LSE | |
10:14:43 | 12270.0 | 59 | AT | 12268.0 | 12270.0 | Buy | 531,465 | 11739 | LSE | |
10:14:43 | 12270.0 | 37 | AT | 12268.0 | 12270.0 | Buy | 531,406 | 11738 | LSE | |
10:14:42 | 12270.0 | 6 | AT | 12268.0 | 12270.0 | Buy | 531,369 | 11737 | LSE | |
10:14:38 | 12269.0 | 28 | O | 12268.0 | 12270.0 | 531,363 | 11736 | LSE | ||
10:14:38 | 12269.0 | 75 | O | 12268.0 | 12270.0 | 531,335 | 11735 | LSE | ||
10:14:30 | 12270.0 | 119 | AT | 12268.0 | 12270.0 | Buy | 531,260 | 11734 | LSE | |
10:14:30 | 12270.0 | 45 | AT | 12268.0 | 12270.0 | Buy | 531,141 | 11733 | LSE | |
10:14:30 | 12270.0 | 7 | AT | 12268.0 | 12270.0 | Buy | 531,096 | 11732 | LSE | |
10:14:30 | 12270.0 | 60 | AT | 12268.0 | 12270.0 | Buy | 531,089 | 11731 | LSE | |
10:14:30 | 12268.0 | 6 | AT | 12268.0 | 12270.0 | Sell | 531,029 | 11730 | LSE | |
10:14:30 | 12268.0 | 45 | AT | 12268.0 | 12270.0 | Sell | 531,023 | 11729 | LSE | |
10:14:23 | 12274.0 | 39 | AT | 12270.0 | 12274.0 | Buy | 530,978 | 11728 | LSE | |
10:14:23 | 12273.539 | 15 | O | 12270.0 | 12274.0 | Buy | 530,939 | 11727 | LSE | |
10:14:23 | 12272.0 | 15 | AT | 12272.0 | 12274.0 | Sell | 530,924 | 11726 | LSE | |
10:14:23 | 12272.0 | 200 | AT | 12272.0 | 12274.0 | Sell | 530,909 | 11725 | LSE | |
10:14:23 | 12274.0 | 174 | AT | 12274.0 | 12276.0 | Sell | 530,709 | 11724 | LSE | |
10:14:23 | 12274.0 | 175 | AT | 12274.0 | 12276.0 | Sell | 530,535 | 11723 | LSE | |
10:14:20 | 12276.0 | 12 | AT | 12274.0 | 12276.0 | Buy | 530,360 | 11722 | LSE | |
10:14:20 | 12276.0 | 69 | AT | 12274.0 | 12276.0 | Buy | 530,348 | 11721 | LSE | |
10:14:20 | 12276.0 | 121 | AT | 12274.0 | 12276.0 | Buy | 530,279 | 11720 | LSE | |
10:14:20 | 12276.0 | 42 | AT | 12274.0 | 12276.0 | Buy | 530,158 | 11719 | LSE | |
10:14:20 | 12274.0 | 34 | AT | 12274.0 | 12276.0 | Sell | 530,116 | 11718 | LSE | |
10:14:20 | 12274.0 | 64 | AT | 12272.0 | 12274.0 | Buy | 530,082 | 11717 | LSE | |
10:14:20 | 12274.0 | 53 | AT | 12272.0 | 12274.0 | Buy | 530,018 | 11716 | LSE | |
10:14:18 | 12274.0 | 100 | AT | 12274.0 | 12276.0 | Sell | 529,965 | 11715 | LSE | |
10:14:18 | 12276.0 | 8 | AT | 12272.0 | 12276.0 | Buy | 529,865 | 11714 | LSE | |
10:14:18 | 12276.0 | 45 | AT | 12272.0 | 12276.0 | Buy | 529,857 | 11713 | LSE | |
10:14:17 | 12274.0 | 13 | AT | 12274.0 | 12278.0 | Sell | 529,812 | 11712 | LSE | |
10:14:17 | 12274.0 | 45 | AT | 12274.0 | 12278.0 | Sell | 529,799 | 11711 | LSE | |
10:14:17 | 12274.0 | 15 | AT | 12274.0 | 12278.0 | Sell | 529,754 | 11710 | LSE | |
10:14:17 | 12276.0 | 100 | AT | 12276.0 | 12278.0 | Sell | 529,739 | 11709 | LSE | |
10:14:17 | 12276.0 | 200 | AT | 12276.0 | 12278.0 | Sell | 529,639 | 11708 | LSE | |
10:14:17 | 12276.0 | 2 | AT | 12276.0 | 12278.0 | Sell | 529,439 | 11707 | LSE | |
10:14:15 | 12278.0 | 17 | AT | 12278.0 | 12280.0 | Sell | 529,437 | 11706 | LSE | |
10:14:03 | 12278.0 | 12 | AT | 12278.0 | 12282.0 | Sell | 529,420 | 11705 | LSE | |
10:14:03 | 12278.0 | 1 | AT | 12278.0 | 12282.0 | Sell | 529,408 | 11704 | LSE | |
10:13:55 | 12280.0 | 45 | AT | 12280.0 | 12282.0 | Sell | 529,407 | 11703 | LSE | |
10:13:55 | 12280.0 | 35 | AT | 12278.0 | 12280.0 | Buy | 529,362 | 11702 | LSE | |
10:13:52 | 12278.0 | 37 | AT | 12276.0 | 12278.0 | Buy | 529,327 | 11701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.