![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:08:30 | 12298.0 | 22 | AT | 12298.0 | 12300.0 | Sell | 511,921 | 11301 | LSE | |
10:08:30 | 12298.0 | 100 | AT | 12298.0 | 12300.0 | Sell | 511,899 | 11300 | LSE | |
10:08:30 | 12298.0 | 100 | AT | 12298.0 | 12300.0 | Sell | 511,799 | 11299 | LSE | |
10:08:30 | 12298.0 | 45 | AT | 12298.0 | 12300.0 | Sell | 511,699 | 11298 | LSE | |
10:08:24 | 12300.0 | 26 | AT | 12300.0 | 12302.0 | Sell | 511,654 | 11297 | LSE | |
10:08:24 | 12300.0 | 35 | AT | 12298.0 | 12300.0 | Buy | 511,628 | 11296 | LSE | |
10:08:24 | 12300.0 | 39 | AT | 12298.0 | 12300.0 | Buy | 511,593 | 11295 | LSE | |
10:08:24 | 12300.0 | 32 | AT | 12298.0 | 12300.0 | Buy | 511,554 | 11294 | LSE | |
10:08:24 | 12300.0 | 22 | AT | 12298.0 | 12300.0 | Buy | 511,522 | 11293 | LSE | |
10:08:24 | 12300.0 | 35 | AT | 12298.0 | 12300.0 | Buy | 511,500 | 11292 | LSE | |
10:08:24 | 12300.0 | 54 | AT | 12298.0 | 12300.0 | Buy | 511,465 | 11291 | LSE | |
10:08:24 | 12300.0 | 9 | AT | 12298.0 | 12300.0 | Buy | 511,411 | 11290 | LSE | |
10:08:24 | 12300.0 | 26 | AT | 12298.0 | 12300.0 | Buy | 511,402 | 11289 | LSE | |
10:08:24 | 12300.0 | 51 | AT | 12298.0 | 12300.0 | Buy | 511,376 | 11288 | LSE | |
10:08:24 | 12300.0 | 3 | AT | 12298.0 | 12300.0 | Buy | 511,325 | 11287 | LSE | |
10:08:24 | 12300.0 | 35 | AT | 12298.0 | 12300.0 | Buy | 511,322 | 11286 | LSE | |
10:08:24 | 12300.0 | 7 | AT | 12298.0 | 12300.0 | Buy | 511,287 | 11285 | LSE | |
10:08:24 | 12298.0 | 22 | AT | 12296.0 | 12298.0 | Buy | 511,280 | 11284 | LSE | |
10:08:19 | 12298.0 | 60 | AT | 12298.0 | 12300.0 | Sell | 511,258 | 11283 | LSE | |
10:08:19 | 12298.0 | 17 | AT | 12296.0 | 12298.0 | Buy | 511,198 | 11282 | LSE | |
10:08:19 | 12298.0 | 1 | AT | 12296.0 | 12298.0 | Buy | 511,181 | 11281 | LSE | |
10:08:19 | 12298.0 | 32 | AT | 12296.0 | 12298.0 | Buy | 511,180 | 11280 | LSE | |
10:08:19 | 12298.0 | 24 | AT | 12296.0 | 12298.0 | Buy | 511,148 | 11279 | LSE | |
10:08:19 | 12298.0 | 19 | AT | 12296.0 | 12298.0 | Buy | 511,124 | 11278 | LSE | |
10:08:19 | 12298.0 | 37 | AT | 12296.0 | 12298.0 | Buy | 511,105 | 11277 | LSE | |
10:08:19 | 12298.0 | 32 | AT | 12296.0 | 12298.0 | Buy | 511,068 | 11276 | LSE | |
10:08:19 | 12298.0 | 35 | AT | 12296.0 | 12298.0 | Buy | 511,036 | 11275 | LSE | |
10:08:19 | 12298.0 | 8 | AT | 12296.0 | 12298.0 | Buy | 511,001 | 11274 | LSE | |
10:08:19 | 12298.0 | 37 | AT | 12294.0 | 12298.0 | Buy | 510,993 | 11273 | LSE | |
10:08:19 | 12298.0 | 32 | AT | 12294.0 | 12298.0 | Buy | 510,956 | 11272 | LSE | |
10:08:19 | 12298.0 | 15 | AT | 12294.0 | 12298.0 | Buy | 510,924 | 11271 | LSE | |
10:08:18 | 12298.0 | 20 | AT | 12294.0 | 12298.0 | Buy | 510,909 | 11270 | LSE | |
10:08:18 | 12298.0 | 26 | AT | 12294.0 | 12298.0 | Buy | 510,889 | 11269 | LSE | |
10:08:16 | 12298.0 | 45 | AT | 12296.0 | 12298.0 | Buy | 510,863 | 11268 | LSE | |
10:08:16 | 12298.0 | 2 | AT | 12294.0 | 12298.0 | Buy | 510,818 | 11267 | LSE | |
10:08:16 | 12298.0 | 45 | AT | 12294.0 | 12298.0 | Buy | 510,816 | 11266 | LSE | |
10:08:16 | 12296.0 | 11 | AT | 12296.0 | 12298.0 | Sell | 510,771 | 11265 | LSE | |
10:08:13 | 12298.0 | 26 | AT | 12298.0 | 12300.0 | Sell | 510,760 | 11264 | LSE | |
10:08:12 | 12298.0 | 24 | AT | 12298.0 | 12300.0 | Sell | 510,734 | 11263 | LSE | |
10:08:12 | 12298.0 | 48 | AT | 12298.0 | 12300.0 | Sell | 510,710 | 11262 | LSE | |
10:08:12 | 12300.0 | 78 | AT | 12300.0 | 12304.0 | Sell | 510,662 | 11261 | LSE | |
10:08:12 | 12300.0 | 100 | AT | 12300.0 | 12304.0 | Sell | 510,584 | 11260 | LSE | |
10:08:12 | 12300.0 | 100 | AT | 12300.0 | 12304.0 | Sell | 510,484 | 11259 | LSE | |
10:08:12 | 12300.0 | 32 | AT | 12300.0 | 12304.0 | Sell | 510,384 | 11258 | LSE | |
10:08:12 | 12300.0 | 15 | AT | 12300.0 | 12304.0 | Sell | 510,352 | 11257 | LSE | |
10:08:12 | 12300.0 | 45 | AT | 12300.0 | 12304.0 | Sell | 510,337 | 11256 | LSE | |
10:08:08 | 12302.0 | 32 | AT | 12300.0 | 12302.0 | Buy | 510,292 | 11255 | LSE | |
10:08:08 | 12302.0 | 5 | AT | 12300.0 | 12302.0 | Buy | 510,260 | 11254 | LSE | |
10:08:08 | 12302.0 | 50 | AT | 12300.0 | 12302.0 | Buy | 510,255 | 11253 | LSE | |
10:08:08 | 12300.0 | 75 | AT | 12298.0 | 12300.0 | Buy | 510,205 | 11252 | LSE | |
10:08:08 | 12300.0 | 5 | AT | 12298.0 | 12300.0 | Buy | 510,130 | 11251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.