![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:04:17 | 12326.0 | 115 | AT | 12324.0 | 12326.0 | Buy | 498,860 | 11001 | LSE | |
10:04:17 | 12326.0 | 35 | AT | 12324.0 | 12326.0 | Buy | 498,745 | 11000 | LSE | |
10:04:17 | 12324.0 | 45 | AT | 12324.0 | 12326.0 | Sell | 498,710 | 10999 | LSE | |
10:04:17 | 12324.0 | 100 | AT | 12324.0 | 12326.0 | Sell | 498,665 | 10998 | LSE | |
10:04:17 | 12324.0 | 15 | AT | 12324.0 | 12326.0 | Sell | 498,565 | 10997 | LSE | |
10:04:17 | 12324.0 | 115 | AT | 12322.0 | 12324.0 | Buy | 498,550 | 10996 | LSE | |
10:04:17 | 12324.0 | 45 | AT | 12322.0 | 12324.0 | Buy | 498,435 | 10995 | LSE | |
10:04:17 | 12324.0 | 13 | AT | 12322.0 | 12324.0 | Buy | 498,390 | 10994 | LSE | |
10:04:17 | 12322.0 | 12 | AT | 12320.0 | 12324.0 | 498,377 | 10993 | LSE | ||
10:04:17 | 12322.0 | 88 | AT | 12320.0 | 12322.0 | Buy | 498,365 | 10992 | LSE | |
10:04:17 | 12322.0 | 88 | AT | 12320.0 | 12322.0 | Buy | 498,277 | 10991 | LSE | |
10:04:17 | 12322.0 | 54 | AT | 12320.0 | 12322.0 | Buy | 498,189 | 10990 | LSE | |
10:04:17 | 12322.0 | 30 | AT | 12320.0 | 12322.0 | Buy | 498,135 | 10989 | LSE | |
10:04:17 | 12322.0 | 74 | AT | 12320.0 | 12322.0 | Buy | 498,105 | 10988 | LSE | |
10:04:13 | 12320.0 | 15 | AT | 12318.0 | 12320.0 | Buy | 498,031 | 10987 | LSE | |
10:04:13 | 12320.0 | 45 | AT | 12316.0 | 12320.0 | Buy | 498,016 | 10986 | LSE | |
10:04:12 | 12321.0 | 24 | O | 12320.0 | 12324.0 | Sell | 497,971 | 10985 | LSE | |
10:04:11 | 12321.0 | 44 | O | 12320.0 | 12324.0 | Sell | 497,947 | 10984 | LSE | |
10:04:11 | 12324.0 | 4 | AT | 12320.0 | 12324.0 | Buy | 497,903 | 10983 | LSE | |
10:04:11 | 12324.0 | 45 | AT | 12320.0 | 12324.0 | Buy | 497,899 | 10982 | LSE | |
10:04:10 | 12321.0 | 10 | O | 12322.0 | 12324.0 | Sell | 497,854 | 10981 | LSE | |
10:04:10 | 12321.0 | 76 | O | 12322.0 | 12324.0 | Sell | 497,844 | 10980 | LSE | |
10:04:10 | 12322.0 | 100 | AT | 12322.0 | 12324.0 | Sell | 497,768 | 10979 | LSE | |
10:04:10 | 12322.0 | 51 | AT | 12322.0 | 12324.0 | Sell | 497,668 | 10978 | LSE | |
10:04:10 | 12322.0 | 22 | AT | 12322.0 | 12324.0 | Sell | 497,617 | 10977 | LSE | |
10:04:10 | 12322.0 | 10 | AT | 12322.0 | 12324.0 | Sell | 497,595 | 10976 | LSE | |
10:04:10 | 12322.0 | 17 | AT | 12322.0 | 12324.0 | Sell | 497,585 | 10975 | LSE | |
10:04:04 | 12322.0 | 47 | O | 12322.0 | 12326.0 | Sell | 497,568 | 10974 | LSE | |
10:04:01 | 12324.0 | 200 | AT | 12324.0 | 12326.0 | Sell | 497,521 | 10973 | LSE | |
10:04:01 | 12324.0 | 5 | AT | 12324.0 | 12326.0 | Sell | 497,321 | 10972 | LSE | |
10:04:01 | 12324.0 | 9 | AT | 12324.0 | 12326.0 | Sell | 497,316 | 10971 | LSE | |
10:03:58 | 12326.0 | 49 | AT | 12324.0 | 12328.0 | 497,307 | 10970 | LSE | ||
10:03:58 | 12326.0 | 98 | AT | 12324.0 | 12326.0 | Buy | 497,258 | 10969 | LSE | |
10:03:58 | 12326.0 | 25 | AT | 12324.0 | 12326.0 | Buy | 497,160 | 10968 | LSE | |
10:03:58 | 12326.0 | 9 | AT | 12324.0 | 12326.0 | Buy | 497,135 | 10967 | LSE | |
10:03:58 | 12326.0 | 34 | AT | 12324.0 | 12326.0 | Buy | 497,126 | 10966 | LSE | |
10:03:58 | 12326.0 | 6 | AT | 12324.0 | 12326.0 | Buy | 497,092 | 10965 | LSE | |
10:03:53 | 12326.0 | 24 | AT | 12322.0 | 12326.0 | Buy | 497,086 | 10964 | LSE | |
10:03:53 | 12326.0 | 34 | AT | 12322.0 | 12326.0 | Buy | 497,062 | 10963 | LSE | |
10:03:53 | 12324.0 | 10 | AT | 12324.0 | 12326.0 | Sell | 497,028 | 10962 | LSE | |
10:03:53 | 12324.0 | 14 | AT | 12320.0 | 12324.0 | Buy | 497,018 | 10961 | LSE | |
10:03:53 | 12324.0 | 26 | AT | 12320.0 | 12324.0 | Buy | 497,004 | 10960 | LSE | |
10:03:52 | 12322.0 | 10 | AT | 12322.0 | 12326.0 | Sell | 496,978 | 10959 | LSE | |
10:03:43 | 12326.0 | 48 | AT | 12322.0 | 12326.0 | Buy | 496,968 | 10958 | LSE | |
10:03:43 | 12326.0 | 48 | AT | 12322.0 | 12326.0 | Buy | 496,920 | 10957 | LSE | |
10:03:42 | 12324.0 | 47 | O | 12324.0 | 12326.0 | Sell | 496,872 | 10956 | LSE | |
10:03:30 | 12324.0 | 6 | AT | 12322.0 | 12324.0 | Buy | 496,825 | 10955 | LSE | |
10:03:30 | 12324.0 | 9 | AT | 12320.0 | 12324.0 | Buy | 496,819 | 10954 | LSE | |
10:03:30 | 12324.0 | 45 | AT | 12320.0 | 12324.0 | Buy | 496,810 | 10953 | LSE | |
10:03:30 | 12324.0 | 30 | AT | 12320.0 | 12324.0 | Buy | 496,765 | 10952 | LSE | |
10:03:25 | 12326.0 | 11 | AT | 12322.0 | 12326.0 | Buy | 496,735 | 10951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.