![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:17:29 | 12286.0 | 15 | AT | 12284.0 | 12286.0 | Buy | 538,447 | 11951 | LSE | |
10:17:29 | 12284.0 | 14 | AT | 12282.0 | 12284.0 | Buy | 538,432 | 11950 | LSE | |
10:17:29 | 12284.0 | 21 | AT | 12282.0 | 12284.0 | Buy | 538,418 | 11949 | LSE | |
10:17:29 | 12284.0 | 16 | AT | 12282.0 | 12284.0 | Buy | 538,397 | 11948 | LSE | |
10:17:29 | 12284.0 | 26 | AT | 12282.0 | 12284.0 | Buy | 538,381 | 11947 | LSE | |
10:17:24 | 12282.0 | 79 | AT | 12282.0 | 12284.0 | Sell | 538,355 | 11946 | LSE | |
10:17:24 | 12284.0 | 8 | AT | 12282.0 | 12284.0 | Buy | 538,276 | 11945 | LSE | |
10:17:24 | 12284.0 | 16 | AT | 12282.0 | 12284.0 | Buy | 538,268 | 11944 | LSE | |
10:17:24 | 12284.0 | 45 | AT | 12282.0 | 12284.0 | Buy | 538,252 | 11943 | LSE | |
10:17:20 | 12281.0 | 14 | O | 12280.0 | 12282.0 | 538,207 | 11942 | LSE | ||
10:17:20 | 12281.0 | 53 | O | 12280.0 | 12282.0 | 538,193 | 11941 | LSE | ||
10:17:17 | 12282.0 | 13 | AT | 12282.0 | 12284.0 | Sell | 538,140 | 11940 | LSE | |
10:17:16 | 12282.0 | 100 | AT | 12282.0 | 12284.0 | Sell | 538,127 | 11939 | LSE | |
10:17:16 | 12282.0 | 18 | AT | 12282.0 | 12284.0 | Sell | 538,027 | 11938 | LSE | |
10:17:16 | 12282.0 | 50 | AT | 12282.0 | 12284.0 | Sell | 538,009 | 11937 | LSE | |
10:17:16 | 12282.0 | 3 | AT | 12282.0 | 12284.0 | Sell | 537,959 | 11936 | LSE | |
10:17:16 | 12284.0 | 17 | AT | 12282.0 | 12284.0 | Buy | 537,956 | 11935 | LSE | |
10:17:16 | 12284.0 | 45 | AT | 12282.0 | 12284.0 | Buy | 537,939 | 11934 | LSE | |
10:17:16 | 12284.0 | 45 | AT | 12282.0 | 12284.0 | Buy | 537,894 | 11933 | LSE | |
10:17:16 | 12282.0 | 18 | AT | 12280.0 | 12282.0 | Buy | 537,849 | 11932 | LSE | |
10:17:16 | 12282.0 | 215 | AT | 12280.0 | 12282.0 | Buy | 537,831 | 11931 | LSE | |
10:17:07 | 12282.0 | 4 | O | 12280.0 | 12282.0 | Buy | 537,616 | 11930 | LSE | |
10:17:04 | 12280.0 | 67 | O | 12280.0 | 12282.0 | Sell | 537,612 | 11929 | LSE | |
10:17:02 | 12280.0 | 48 | AT | 12278.0 | 12280.0 | Buy | 537,545 | 11928 | LSE | |
10:17:02 | 12278.0 | 7 | AT | 12276.0 | 12278.0 | Buy | 537,497 | 11927 | LSE | |
10:17:01 | 12280.0 | 5 | AT | 12276.0 | 12280.0 | Buy | 537,490 | 11926 | LSE | |
10:17:01 | 12278.0 | 45 | AT | 12276.0 | 12278.0 | Buy | 537,485 | 11925 | LSE | |
10:17:01 | 12278.0 | 50 | AT | 12278.0 | 12280.0 | Sell | 537,440 | 11924 | LSE | |
10:17:01 | 12278.0 | 50 | AT | 12278.0 | 12280.0 | Sell | 537,390 | 11923 | LSE | |
10:16:59 | 12278.0 | 35 | AT | 12276.0 | 12278.0 | Buy | 537,340 | 11922 | LSE | |
10:16:57 | 12278.0 | 41 | AT | 12276.0 | 12278.0 | Buy | 537,305 | 11921 | LSE | |
10:16:57 | 12278.0 | 7 | AT | 12276.0 | 12278.0 | Buy | 537,264 | 11920 | LSE | |
10:16:55 | 12276.0 | 13 | AT | 12274.0 | 12276.0 | Buy | 537,257 | 11919 | LSE | |
10:16:55 | 12276.0 | 14 | AT | 12274.0 | 12276.0 | Buy | 537,244 | 11918 | LSE | |
10:16:55 | 12276.0 | 77 | AT | 12274.0 | 12276.0 | Buy | 537,230 | 11917 | LSE | |
10:16:55 | 12276.0 | 79 | AT | 12274.0 | 12276.0 | Buy | 537,153 | 11916 | LSE | |
10:16:55 | 12276.0 | 16 | AT | 12274.0 | 12276.0 | Buy | 537,074 | 11915 | LSE | |
10:16:55 | 12276.0 | 50 | AT | 12274.0 | 12276.0 | Buy | 537,058 | 11914 | LSE | |
10:16:55 | 12276.0 | 45 | AT | 12274.0 | 12276.0 | Buy | 537,008 | 11913 | LSE | |
10:16:55 | 12274.0 | 51 | AT | 12272.0 | 12274.0 | Buy | 536,963 | 11912 | LSE | |
10:16:55 | 12274.0 | 45 | AT | 12272.0 | 12274.0 | Buy | 536,912 | 11911 | LSE | |
10:16:55 | 12274.0 | 40 | AT | 12272.0 | 12274.0 | Buy | 536,867 | 11910 | LSE | |
10:16:53 | 12274.0 | 15 | AT | 12274.0 | 12278.0 | Sell | 536,827 | 11909 | LSE | |
10:16:47 | 12276.0 | 15 | AT | 12276.0 | 12278.0 | Sell | 536,812 | 11908 | LSE | |
10:16:38 | 12276.0 | 9 | O | 12276.0 | 12280.0 | Sell | 536,797 | 11907 | LSE | |
10:16:36 | 12278.0 | 79 | AT | 12276.0 | 12278.0 | Buy | 536,788 | 11906 | LSE | |
10:16:36 | 12280.0 | 31 | AT | 12276.0 | 12280.0 | Buy | 536,709 | 11905 | LSE | |
10:16:36 | 12280.0 | 4 | AT | 12276.0 | 12280.0 | Buy | 536,678 | 11904 | LSE | |
10:16:36 | 12278.0 | 18 | AT | 12274.0 | 12278.0 | Buy | 536,674 | 11903 | LSE | |
10:16:36 | 12278.0 | 15 | AT | 12274.0 | 12278.0 | Buy | 536,656 | 11902 | LSE | |
10:16:36 | 12278.0 | 53 | AT | 12274.0 | 12278.0 | Buy | 536,641 | 11901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.