![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:18:00 | 12286.0 | 45 | AT | 12286.0 | 12288.0 | Sell | 539,754 | 12001 | LSE | |
10:17:52 | 12286.0 | 12 | AT | 12286.0 | 12288.0 | Sell | 539,709 | 12000 | LSE | |
10:17:52 | 12286.0 | 11 | AT | 12286.0 | 12288.0 | Sell | 539,697 | 11999 | LSE | |
10:17:52 | 12286.0 | 6 | AT | 12286.0 | 12288.0 | Sell | 539,686 | 11998 | LSE | |
10:17:52 | 12286.0 | 1 | AT | 12286.0 | 12288.0 | Sell | 539,680 | 11997 | LSE | |
10:17:52 | 12286.0 | 50 | AT | 12286.0 | 12288.0 | Sell | 539,679 | 11996 | LSE | |
10:17:52 | 12288.0 | 33 | AT | 12284.0 | 12288.0 | Buy | 539,629 | 11995 | LSE | |
10:17:52 | 12286.0 | 37 | AT | 12284.0 | 12286.0 | Buy | 539,596 | 11994 | LSE | |
10:17:44 | 12284.0 | 35 | AT | 12284.0 | 12286.0 | Sell | 539,559 | 11993 | LSE | |
10:17:44 | 12284.0 | 9 | AT | 12284.0 | 12286.0 | Sell | 539,524 | 11992 | LSE | |
10:17:44 | 12284.0 | 38 | AT | 12284.0 | 12286.0 | Sell | 539,515 | 11991 | LSE | |
10:17:44 | 12284.0 | 8 | AT | 12284.0 | 12286.0 | Sell | 539,477 | 11990 | LSE | |
10:17:44 | 12284.0 | 15 | AT | 12284.0 | 12286.0 | Sell | 539,469 | 11989 | LSE | |
10:17:44 | 12284.0 | 45 | AT | 12284.0 | 12286.0 | Sell | 539,454 | 11988 | LSE | |
10:17:44 | 12286.0 | 33 | AT | 12284.0 | 12286.0 | Buy | 539,409 | 11987 | LSE | |
10:17:44 | 12286.0 | 17 | AT | 12286.0 | 12288.0 | Sell | 539,376 | 11986 | LSE | |
10:17:40 | 12286.0 | 7 | AT | 12286.0 | 12288.0 | Sell | 539,359 | 11985 | LSE | |
10:17:40 | 12286.0 | 23 | AT | 12286.0 | 12288.0 | Sell | 539,352 | 11984 | LSE | |
10:17:40 | 12286.0 | 27 | AT | 12286.0 | 12288.0 | Sell | 539,329 | 11983 | LSE | |
10:17:40 | 12286.0 | 5 | AT | 12286.0 | 12288.0 | Sell | 539,302 | 11982 | LSE | |
10:17:40 | 12288.0 | 32 | AT | 12288.0 | 12290.0 | Sell | 539,297 | 11981 | LSE | |
10:17:40 | 12288.0 | 50 | AT | 12288.0 | 12290.0 | Sell | 539,265 | 11980 | LSE | |
10:17:40 | 12288.0 | 42 | AT | 12288.0 | 12290.0 | Sell | 539,215 | 11979 | LSE | |
10:17:40 | 12288.0 | 33 | AT | 12286.0 | 12288.0 | Buy | 539,173 | 11978 | LSE | |
10:17:40 | 12288.0 | 45 | AT | 12286.0 | 12288.0 | Buy | 539,140 | 11977 | LSE | |
10:17:39 | 12286.0 | 45 | AT | 12284.0 | 12286.0 | Buy | 539,095 | 11976 | LSE | |
10:17:36 | 12286.0 | 10 | AT | 12286.0 | 12288.0 | Sell | 539,050 | 11975 | LSE | |
10:17:34 | 12288.0 | 45 | AT | 12286.0 | 12288.0 | Buy | 539,040 | 11974 | LSE | |
10:17:34 | 12288.0 | 16 | AT | 12286.0 | 12288.0 | Buy | 538,995 | 11973 | LSE | |
10:17:34 | 12282.92 | 9 | O | 12284.0 | 12288.0 | Sell | 538,979 | 11972 | LSE | |
10:17:34 | 12286.0 | 45 | AT | 12284.0 | 12286.0 | Buy | 538,970 | 11971 | LSE | |
10:17:32 | 12286.0 | 27 | AT | 12284.0 | 12286.0 | Buy | 538,925 | 11970 | LSE | |
10:17:32 | 12286.0 | 14 | AT | 12284.0 | 12286.0 | Buy | 538,898 | 11969 | LSE | |
10:17:32 | 12286.0 | 9 | AT | 12284.0 | 12286.0 | Buy | 538,884 | 11968 | LSE | |
10:17:32 | 12284.0 | 7 | AT | 12284.0 | 12286.0 | Sell | 538,875 | 11967 | LSE | |
10:17:32 | 12284.0 | 43 | AT | 12284.0 | 12286.0 | Sell | 538,868 | 11966 | LSE | |
10:17:32 | 12284.0 | 2 | AT | 12284.0 | 12286.0 | Sell | 538,825 | 11965 | LSE | |
10:17:32 | 12284.0 | 16 | AT | 12284.0 | 12286.0 | Sell | 538,823 | 11964 | LSE | |
10:17:32 | 12284.0 | 32 | AT | 12284.0 | 12286.0 | Sell | 538,807 | 11963 | LSE | |
10:17:32 | 12284.0 | 40 | AT | 12284.0 | 12286.0 | Sell | 538,775 | 11962 | LSE | |
10:17:32 | 12284.0 | 10 | AT | 12284.0 | 12286.0 | Sell | 538,735 | 11961 | LSE | |
10:17:32 | 12286.0 | 6 | AT | 12284.0 | 12286.0 | Buy | 538,725 | 11960 | LSE | |
10:17:32 | 12286.0 | 6 | AT | 12284.0 | 12286.0 | Buy | 538,719 | 11959 | LSE | |
10:17:32 | 12286.0 | 39 | AT | 12284.0 | 12286.0 | Buy | 538,713 | 11958 | LSE | |
10:17:32 | 12286.0 | 76 | AT | 12284.0 | 12286.0 | Buy | 538,674 | 11957 | LSE | |
10:17:32 | 12286.0 | 45 | AT | 12284.0 | 12286.0 | Buy | 538,598 | 11956 | LSE | |
10:17:32 | 12286.0 | 15 | AT | 12284.0 | 12286.0 | Buy | 538,553 | 11955 | LSE | |
10:17:29 | 12286.0 | 13 | AT | 12284.0 | 12286.0 | Buy | 538,538 | 11954 | LSE | |
10:17:29 | 12286.0 | 33 | AT | 12284.0 | 12286.0 | Buy | 538,525 | 11953 | LSE | |
10:17:29 | 12286.0 | 45 | AT | 12284.0 | 12286.0 | Buy | 538,492 | 11952 | LSE | |
10:17:29 | 12286.0 | 15 | AT | 12284.0 | 12286.0 | Buy | 538,447 | 11951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.