![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:25:17 | 12276.0 | 68 | AT | 12276.0 | 12278.0 | Sell | 555,734 | 12451 | LSE | |
10:25:16 | 12274.0 | 34 | AT | 12274.0 | 12280.0 | Sell | 555,666 | 12450 | LSE | |
10:25:16 | 12276.0 | 78 | AT | 12276.0 | 12280.0 | Sell | 555,632 | 12449 | LSE | |
10:25:16 | 12276.0 | 13 | AT | 12276.0 | 12280.0 | Sell | 555,554 | 12448 | LSE | |
10:25:16 | 12276.0 | 45 | AT | 12276.0 | 12280.0 | Sell | 555,541 | 12447 | LSE | |
10:25:16 | 12276.0 | 12 | AT | 12276.0 | 12280.0 | Sell | 555,496 | 12446 | LSE | |
10:25:16 | 12278.0 | 16 | AT | 12278.0 | 12280.0 | Sell | 555,484 | 12445 | LSE | |
10:25:16 | 12280.0 | 22 | AT | 12276.0 | 12280.0 | Buy | 555,468 | 12444 | LSE | |
10:25:16 | 12280.0 | 13 | AT | 12276.0 | 12280.0 | Buy | 555,446 | 12443 | LSE | |
10:25:16 | 12280.0 | 15 | AT | 12276.0 | 12280.0 | Buy | 555,433 | 12442 | LSE | |
10:25:16 | 12278.0 | 2 | AT | 12276.0 | 12278.0 | Buy | 555,418 | 12441 | LSE | |
10:25:16 | 12278.0 | 16 | AT | 12276.0 | 12278.0 | Buy | 555,416 | 12440 | LSE | |
10:25:16 | 12278.0 | 13 | AT | 12276.0 | 12278.0 | Buy | 555,400 | 12439 | LSE | |
10:25:16 | 12278.0 | 19 | AT | 12276.0 | 12278.0 | Buy | 555,387 | 12438 | LSE | |
10:25:16 | 12278.0 | 26 | AT | 12276.0 | 12278.0 | Buy | 555,368 | 12437 | LSE | |
10:25:16 | 12278.0 | 16 | AT | 12278.0 | 12280.0 | Sell | 555,342 | 12436 | LSE | |
10:25:12 | 12278.0 | 14 | AT | 12278.0 | 12280.0 | Sell | 555,326 | 12435 | LSE | |
10:25:12 | 12278.0 | 50 | AT | 12278.0 | 12280.0 | Sell | 555,312 | 12434 | LSE | |
10:25:12 | 12278.0 | 40 | AT | 12276.0 | 12278.0 | Buy | 555,262 | 12433 | LSE | |
10:25:12 | 12278.0 | 14 | AT | 12278.0 | 12280.0 | Sell | 555,222 | 12432 | LSE | |
10:25:06 | 12280.0 | 30 | AT | 12278.0 | 12280.0 | Buy | 555,208 | 12431 | LSE | |
10:25:06 | 12280.0 | 7 | AT | 12278.0 | 12280.0 | Buy | 555,178 | 12430 | LSE | |
10:25:06 | 12280.0 | 41 | AT | 12278.0 | 12280.0 | Buy | 555,171 | 12429 | LSE | |
10:25:06 | 12280.0 | 9 | AT | 12278.0 | 12280.0 | Buy | 555,130 | 12428 | LSE | |
10:25:06 | 12278.0 | 50 | AT | 12278.0 | 12280.0 | Sell | 555,121 | 12427 | LSE | |
10:25:05 | 12278.0 | 45 | AT | 12276.0 | 12278.0 | Buy | 555,071 | 12426 | LSE | |
10:25:05 | 12278.0 | 91 | AT | 12276.0 | 12278.0 | Buy | 555,026 | 12425 | LSE | |
10:25:05 | 12278.0 | 4 | AT | 12276.0 | 12278.0 | Buy | 554,935 | 12424 | LSE | |
10:25:05 | 12278.0 | 5 | AT | 12276.0 | 12278.0 | Buy | 554,931 | 12423 | LSE | |
10:25:05 | 12278.0 | 7 | AT | 12276.0 | 12278.0 | Buy | 554,926 | 12422 | LSE | |
10:25:05 | 12278.0 | 34 | AT | 12276.0 | 12278.0 | Buy | 554,919 | 12421 | LSE | |
10:25:05 | 12278.0 | 39 | AT | 12276.0 | 12278.0 | Buy | 554,885 | 12420 | LSE | |
10:25:05 | 12278.0 | 11 | AT | 12276.0 | 12278.0 | Buy | 554,846 | 12419 | LSE | |
10:25:05 | 12278.0 | 9 | AT | 12276.0 | 12278.0 | Buy | 554,835 | 12418 | LSE | |
10:25:05 | 12278.0 | 27 | AT | 12276.0 | 12278.0 | Buy | 554,826 | 12417 | LSE | |
10:25:05 | 12278.0 | 23 | AT | 12276.0 | 12278.0 | Buy | 554,799 | 12416 | LSE | |
10:25:05 | 12278.0 | 2 | AT | 12274.0 | 12278.0 | Buy | 554,776 | 12415 | LSE | |
10:25:05 | 12278.0 | 20 | AT | 12274.0 | 12278.0 | Buy | 554,774 | 12414 | LSE | |
10:25:04 | 12278.0 | 10 | AT | 12274.0 | 12278.0 | Buy | 554,754 | 12413 | LSE | |
10:25:04 | 12278.0 | 11 | AT | 12274.0 | 12278.0 | Buy | 554,744 | 12412 | LSE | |
10:25:04 | 12278.0 | 4 | AT | 12274.0 | 12278.0 | Buy | 554,733 | 12411 | LSE | |
10:25:04 | 12278.0 | 26 | AT | 12274.0 | 12278.0 | Buy | 554,729 | 12410 | LSE | |
10:25:04 | 12278.0 | 3 | AT | 12274.0 | 12278.0 | Buy | 554,703 | 12409 | LSE | |
10:25:04 | 12276.0 | 11 | AT | 12274.0 | 12276.0 | Buy | 554,700 | 12408 | LSE | |
10:25:04 | 12276.0 | 5 | AT | 12274.0 | 12276.0 | Buy | 554,689 | 12407 | LSE | |
10:25:04 | 12276.0 | 5 | AT | 12274.0 | 12276.0 | Buy | 554,684 | 12406 | LSE | |
10:25:04 | 12276.0 | 40 | AT | 12274.0 | 12276.0 | Buy | 554,679 | 12405 | LSE | |
10:25:04 | 12276.0 | 50 | AT | 12274.0 | 12276.0 | Buy | 554,639 | 12404 | LSE | |
10:25:04 | 12276.0 | 12 | AT | 12276.0 | 12278.0 | Sell | 554,589 | 12403 | LSE | |
10:25:04 | 12278.0 | 29 | AT | 12274.0 | 12278.0 | Buy | 554,577 | 12402 | LSE | |
10:25:04 | 12276.0 | 71 | AT | 12276.0 | 12278.0 | Sell | 554,548 | 12401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.