![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:52:43 | 12182.0 | 32 | AT | 12180.0 | 12182.0 | Buy | 604,888 | 13901 | LSE | |
10:52:34 | 12182.427 | 292 | O | 12180.0 | 12182.0 | Buy | 604,856 | 13900 | LSE | |
10:52:15 | 12184.0 | 18 | AT | 12184.0 | 12186.0 | Sell | 604,564 | 13899 | LSE | |
10:52:12 | 12184.0 | 57 | AT | 12182.0 | 12184.0 | Buy | 604,546 | 13898 | LSE | |
10:52:10 | 12182.0 | 20 | AT | 12180.0 | 12182.0 | Buy | 604,489 | 13897 | LSE | |
10:52:09 | 12180.0 | 8 | AT | 12180.0 | 12182.0 | Sell | 604,469 | 13896 | LSE | |
10:52:07 | 12180.0 | 91 | AT | 12180.0 | 12182.0 | Sell | 604,461 | 13895 | LSE | |
10:52:06 | 12182.0 | 14 | AT | 12182.0 | 12184.0 | Sell | 604,370 | 13894 | LSE | |
10:52:06 | 12182.0 | 8 | AT | 12182.0 | 12184.0 | Sell | 604,356 | 13893 | LSE | |
10:52:06 | 12182.0 | 46 | AT | 12182.0 | 12186.0 | Sell | 604,348 | 13892 | LSE | |
10:52:06 | 12182.0 | 3 | AT | 12182.0 | 12186.0 | Sell | 604,302 | 13891 | LSE | |
10:52:06 | 12182.0 | 7 | AT | 12182.0 | 12186.0 | Sell | 604,299 | 13890 | LSE | |
10:52:06 | 12182.0 | 8 | AT | 12182.0 | 12186.0 | Sell | 604,292 | 13889 | LSE | |
10:52:06 | 12182.0 | 6 | AT | 12182.0 | 12186.0 | Sell | 604,284 | 13888 | LSE | |
10:52:06 | 12182.0 | 4 | AT | 12182.0 | 12186.0 | Sell | 604,278 | 13887 | LSE | |
10:52:06 | 12182.0 | 10 | AT | 12182.0 | 12184.0 | Sell | 604,274 | 13886 | LSE | |
10:52:06 | 12182.0 | 10 | AT | 12182.0 | 12186.0 | Sell | 604,264 | 13885 | LSE | |
10:52:06 | 12182.0 | 20 | AT | 12182.0 | 12186.0 | Sell | 604,254 | 13884 | LSE | |
10:52:06 | 12182.0 | 10 | AT | 12182.0 | 12186.0 | Sell | 604,234 | 13883 | LSE | |
10:52:06 | 12182.0 | 3 | AT | 12182.0 | 12186.0 | Sell | 604,224 | 13882 | LSE | |
10:52:06 | 12182.0 | 7 | AT | 12182.0 | 12186.0 | Sell | 604,221 | 13881 | LSE | |
10:52:06 | 12182.0 | 10 | AT | 12182.0 | 12186.0 | Sell | 604,214 | 13880 | LSE | |
10:52:06 | 12184.0 | 10 | AT | 12184.0 | 12186.0 | Sell | 604,204 | 13879 | LSE | |
10:52:06 | 12184.0 | 10 | AT | 12184.0 | 12186.0 | Sell | 604,194 | 13878 | LSE | |
10:52:06 | 12184.0 | 200 | AT | 12182.0 | 12184.0 | Buy | 604,184 | 13877 | LSE | |
10:52:05 | 12182.0 | 48 | AT | 12180.0 | 12182.0 | Buy | 603,984 | 13876 | LSE | |
10:52:04 | 12182.0 | 11 | AT | 12182.0 | 12184.0 | Sell | 603,936 | 13875 | LSE | |
10:52:00 | 12182.0 | 16 | AT | 12182.0 | 12184.0 | Sell | 603,925 | 13874 | LSE | |
10:52:00 | 12182.0 | 38 | AT | 12182.0 | 12184.0 | Sell | 603,909 | 13873 | LSE | |
10:51:55 | 12182.0 | 1 | AT | 12182.0 | 12186.0 | Sell | 603,871 | 13872 | LSE | |
10:51:55 | 12182.0 | 16 | AT | 12182.0 | 12186.0 | Sell | 603,870 | 13871 | LSE | |
10:51:55 | 12182.0 | 57 | AT | 12182.0 | 12186.0 | Sell | 603,854 | 13870 | LSE | |
10:51:55 | 12184.0 | 35 | AT | 12184.0 | 12186.0 | Sell | 603,797 | 13869 | LSE | |
10:51:55 | 12184.0 | 65 | AT | 12184.0 | 12186.0 | Sell | 603,762 | 13868 | LSE | |
10:51:51 | 12184.0 | 11 | AT | 12184.0 | 12186.0 | Sell | 603,697 | 13867 | LSE | |
10:51:51 | 12184.0 | 57 | AT | 12184.0 | 12186.0 | Sell | 603,686 | 13866 | LSE | |
10:51:51 | 12184.0 | 32 | AT | 12184.0 | 12186.0 | Sell | 603,629 | 13865 | LSE | |
10:51:49 | 12186.0 | 5 | AT | 12186.0 | 12190.0 | Sell | 603,597 | 13864 | LSE | |
10:51:49 | 12186.0 | 31 | AT | 12186.0 | 12190.0 | Sell | 603,592 | 13863 | LSE | |
10:51:49 | 12186.0 | 19 | AT | 12186.0 | 12190.0 | Sell | 603,561 | 13862 | LSE | |
10:51:49 | 12186.0 | 31 | AT | 12186.0 | 12190.0 | Sell | 603,542 | 13861 | LSE | |
10:51:49 | 12188.0 | 76 | AT | 12188.0 | 12192.0 | Sell | 603,511 | 13860 | LSE | |
10:51:49 | 12188.0 | 48 | AT | 12188.0 | 12192.0 | Sell | 603,435 | 13859 | LSE | |
10:51:49 | 12188.0 | 13 | AT | 12188.0 | 12192.0 | Sell | 603,387 | 13858 | LSE | |
10:51:49 | 12188.0 | 57 | AT | 12188.0 | 12192.0 | Sell | 603,374 | 13857 | LSE | |
10:51:49 | 12188.0 | 15 | AT | 12188.0 | 12192.0 | Sell | 603,317 | 13856 | LSE | |
10:51:49 | 12190.0 | 57 | AT | 12190.0 | 12192.0 | Sell | 603,302 | 13855 | LSE | |
10:51:49 | 12190.0 | 14 | AT | 12190.0 | 12192.0 | Sell | 603,245 | 13854 | LSE | |
10:51:49 | 12190.0 | 200 | AT | 12188.0 | 12190.0 | Buy | 603,231 | 13853 | LSE | |
10:51:49 | 12190.0 | 13 | AT | 12188.0 | 12190.0 | Buy | 603,031 | 13852 | LSE | |
10:51:49 | 12190.0 | 51 | AT | 12188.0 | 12190.0 | Buy | 603,018 | 13851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.