![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:20:12 | 12272.0 | 100 | AT | 12272.0 | 12274.0 | Sell | 543,337 | 12101 | LSE | |
10:20:12 | 12272.0 | 73 | AT | 12270.0 | 12272.0 | Buy | 543,237 | 12100 | LSE | |
10:20:12 | 12272.0 | 14 | AT | 12270.0 | 12272.0 | Buy | 543,164 | 12099 | LSE | |
10:20:12 | 12272.0 | 45 | AT | 12270.0 | 12272.0 | Buy | 543,150 | 12098 | LSE | |
10:20:12 | 12272.0 | 50 | AT | 12270.0 | 12272.0 | Buy | 543,105 | 12097 | LSE | |
10:20:12 | 12272.0 | 100 | AT | 12272.0 | 12274.0 | Sell | 543,055 | 12096 | LSE | |
10:20:12 | 12272.0 | 54 | AT | 12272.0 | 12274.0 | Sell | 542,955 | 12095 | LSE | |
10:20:12 | 12272.0 | 46 | AT | 12272.0 | 12274.0 | Sell | 542,901 | 12094 | LSE | |
10:20:05 | 12276.0 | 11 | AT | 12274.0 | 12276.0 | Buy | 542,855 | 12093 | LSE | |
10:20:05 | 12276.0 | 14 | AT | 12274.0 | 12276.0 | Buy | 542,844 | 12092 | LSE | |
10:20:05 | 12276.0 | 3 | AT | 12274.0 | 12276.0 | Buy | 542,830 | 12091 | LSE | |
10:20:04 | 12274.0 | 24 | O | 12272.0 | 12276.0 | 542,827 | 12090 | LSE | ||
10:20:03 | 12276.0 | 42 | AT | 12274.0 | 12276.0 | Buy | 542,803 | 12089 | LSE | |
10:20:03 | 12274.0 | 100 | AT | 12274.0 | 12276.0 | Sell | 542,761 | 12088 | LSE | |
10:20:03 | 12274.0 | 4 | AT | 12274.0 | 12278.0 | Sell | 542,661 | 12087 | LSE | |
10:20:03 | 12274.0 | 21 | AT | 12274.0 | 12278.0 | Sell | 542,657 | 12086 | LSE | |
10:20:01 | 12278.0 | 42 | AT | 12276.0 | 12278.0 | Buy | 542,636 | 12085 | LSE | |
10:20:01 | 12278.0 | 133 | AT | 12278.0 | 12280.0 | Sell | 542,594 | 12084 | LSE | |
10:20:01 | 12278.0 | 67 | AT | 12278.0 | 12280.0 | Sell | 542,461 | 12083 | LSE | |
10:19:49 | 12280.0 | 42 | AT | 12276.0 | 12280.0 | Buy | 542,394 | 12082 | LSE | |
10:19:48 | 12280.0 | 40 | AT | 12280.0 | 12284.0 | Sell | 542,352 | 12081 | LSE | |
10:19:46 | 12284.0 | 14 | AT | 12282.0 | 12284.0 | Buy | 542,312 | 12080 | LSE | |
10:19:46 | 12284.0 | 16 | AT | 12282.0 | 12284.0 | Buy | 542,298 | 12079 | LSE | |
10:19:46 | 12284.0 | 29 | AT | 12282.0 | 12284.0 | Buy | 542,282 | 12078 | LSE | |
10:19:46 | 12284.0 | 26 | AT | 12282.0 | 12284.0 | Buy | 542,253 | 12077 | LSE | |
10:19:46 | 12282.0 | 27 | AT | 12282.0 | 12284.0 | Sell | 542,227 | 12076 | LSE | |
10:19:46 | 12282.0 | 84 | AT | 12280.0 | 12282.0 | Buy | 542,200 | 12075 | LSE | |
10:19:46 | 12282.0 | 92 | AT | 12280.0 | 12282.0 | Buy | 542,116 | 12074 | LSE | |
10:19:46 | 12282.0 | 66 | AT | 12280.0 | 12282.0 | Buy | 542,024 | 12073 | LSE | |
10:19:46 | 12280.0 | 35 | AT | 12278.0 | 12280.0 | Buy | 541,958 | 12072 | LSE | |
10:19:46 | 12280.0 | 28 | AT | 12278.0 | 12280.0 | Buy | 541,923 | 12071 | LSE | |
10:19:46 | 12280.0 | 24 | AT | 12278.0 | 12280.0 | Buy | 541,895 | 12070 | LSE | |
10:19:46 | 12280.0 | 51 | AT | 12278.0 | 12280.0 | Buy | 541,871 | 12069 | LSE | |
10:19:32 | 12278.0 | 15 | AT | 12278.0 | 12280.0 | Sell | 541,820 | 12068 | LSE | |
10:19:25 | 12278.0 | 15 | AT | 12278.0 | 12280.0 | Sell | 541,805 | 12067 | LSE | |
10:19:18 | 12278.0 | 16 | AT | 12278.0 | 12280.0 | Sell | 541,790 | 12066 | LSE | |
10:19:11 | 12278.0 | 29 | AT | 12276.0 | 12278.0 | Buy | 541,774 | 12065 | LSE | |
10:19:11 | 12278.0 | 13 | AT | 12276.0 | 12278.0 | Buy | 541,745 | 12064 | LSE | |
10:19:11 | 12278.0 | 132 | AT | 12276.0 | 12278.0 | Buy | 541,732 | 12063 | LSE | |
10:19:11 | 12278.0 | 34 | AT | 12276.0 | 12278.0 | Buy | 541,600 | 12062 | LSE | |
10:19:10 | 12280.0 | 16 | AT | 12276.0 | 12280.0 | Buy | 541,566 | 12061 | LSE | |
10:19:10 | 12280.0 | 13 | AT | 12276.0 | 12280.0 | Buy | 541,550 | 12060 | LSE | |
10:19:10 | 12278.0 | 5 | AT | 12276.0 | 12278.0 | Buy | 541,537 | 12059 | LSE | |
10:19:10 | 12278.0 | 23 | AT | 12276.0 | 12278.0 | Buy | 541,532 | 12058 | LSE | |
10:19:10 | 12278.0 | 15 | AT | 12276.0 | 12278.0 | Buy | 541,509 | 12057 | LSE | |
10:19:10 | 12278.0 | 334 | AT | 12276.0 | 12278.0 | Buy | 541,494 | 12056 | LSE | |
10:19:10 | 12278.0 | 18 | AT | 12276.0 | 12278.0 | Buy | 541,160 | 12055 | LSE | |
10:19:10 | 12278.0 | 21 | AT | 12276.0 | 12278.0 | Buy | 541,142 | 12054 | LSE | |
10:19:05 | 12276.0 | 52 | AT | 12276.0 | 12278.0 | Sell | 541,121 | 12053 | LSE | |
10:19:03 | 12274.933 | 15 | O | 12276.0 | 12278.0 | Sell | 541,069 | 12052 | LSE | |
10:18:53 | 12278.0 | 10 | AT | 12278.0 | 12280.0 | Sell | 541,054 | 12051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.