![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:12:05 | 12278.0 | 9 | AT | 12278.0 | 12280.0 | Sell | 523,121 | 11501 | LSE | |
10:12:05 | 12278.0 | 41 | AT | 12278.0 | 12280.0 | Sell | 523,112 | 11500 | LSE | |
10:12:05 | 12278.0 | 15 | AT | 12278.0 | 12280.0 | Sell | 523,071 | 11499 | LSE | |
10:12:05 | 12278.0 | 44 | AT | 12278.0 | 12280.0 | Sell | 523,056 | 11498 | LSE | |
10:12:05 | 12278.0 | 16 | AT | 12278.0 | 12280.0 | Sell | 523,012 | 11497 | LSE | |
10:12:05 | 12278.0 | 26 | AT | 12278.0 | 12282.0 | Sell | 522,996 | 11496 | LSE | |
10:12:05 | 12280.0 | 15 | AT | 12280.0 | 12282.0 | Sell | 522,970 | 11495 | LSE | |
10:12:05 | 12280.0 | 10 | AT | 12280.0 | 12282.0 | Sell | 522,955 | 11494 | LSE | |
10:12:05 | 12282.0 | 14 | AT | 12282.0 | 12284.0 | Sell | 522,945 | 11493 | LSE | |
10:12:05 | 12282.0 | 183 | AT | 12282.0 | 12284.0 | Sell | 522,931 | 11492 | LSE | |
10:11:57 | 12282.0 | 17 | AT | 12282.0 | 12284.0 | Sell | 522,748 | 11491 | LSE | |
10:11:53 | 12282.0 | 14 | AT | 12282.0 | 12284.0 | Sell | 522,731 | 11490 | LSE | |
10:11:53 | 12282.0 | 100 | AT | 12282.0 | 12286.0 | Sell | 522,717 | 11489 | LSE | |
10:11:53 | 12284.0 | 13 | AT | 12282.0 | 12284.0 | Buy | 522,617 | 11488 | LSE | |
10:11:53 | 12284.0 | 52 | AT | 12282.0 | 12284.0 | Buy | 522,604 | 11487 | LSE | |
10:11:53 | 12284.0 | 45 | AT | 12282.0 | 12284.0 | Buy | 522,552 | 11486 | LSE | |
10:11:52 | 12282.0 | 14 | AT | 12282.0 | 12284.0 | Sell | 522,507 | 11485 | LSE | |
10:11:52 | 12284.0 | 100 | AT | 12284.0 | 12286.0 | Sell | 522,493 | 11484 | LSE | |
10:11:52 | 12284.0 | 100 | AT | 12284.0 | 12286.0 | Sell | 522,393 | 11483 | LSE | |
10:11:48 | 12286.0 | 100 | AT | 12286.0 | 12288.0 | Sell | 522,293 | 11482 | LSE | |
10:11:48 | 12288.0 | 31 | AT | 12286.0 | 12288.0 | Buy | 522,193 | 11481 | LSE | |
10:11:47 | 12286.0 | 118 | AT | 12286.0 | 12290.0 | Sell | 522,162 | 11480 | LSE | |
10:11:47 | 12286.0 | 82 | AT | 12286.0 | 12290.0 | Sell | 522,044 | 11479 | LSE | |
10:11:47 | 12288.0 | 14 | AT | 12288.0 | 12290.0 | Sell | 521,962 | 11478 | LSE | |
10:11:47 | 12288.0 | 14 | AT | 12288.0 | 12290.0 | Sell | 521,948 | 11477 | LSE | |
10:11:46 | 12288.0 | 13 | AT | 12288.0 | 12290.0 | Sell | 521,934 | 11476 | LSE | |
10:11:46 | 12288.0 | 13 | AT | 12288.0 | 12290.0 | Sell | 521,921 | 11475 | LSE | |
10:11:46 | 12288.0 | 41 | AT | 12286.0 | 12288.0 | Buy | 521,908 | 11474 | LSE | |
10:11:46 | 12288.0 | 29 | AT | 12286.0 | 12288.0 | Buy | 521,867 | 11473 | LSE | |
10:11:44 | 12286.0 | 13 | AT | 12286.0 | 12288.0 | Sell | 521,838 | 11472 | LSE | |
10:11:44 | 12288.0 | 18 | AT | 12288.0 | 12292.0 | Sell | 521,825 | 11471 | LSE | |
10:11:44 | 12288.0 | 182 | AT | 12288.0 | 12292.0 | Sell | 521,807 | 11470 | LSE | |
10:11:44 | 12288.0 | 167 | AT | 12288.0 | 12292.0 | Sell | 521,625 | 11469 | LSE | |
10:11:44 | 12288.0 | 69 | AT | 12288.0 | 12292.0 | Sell | 521,458 | 11468 | LSE | |
10:11:39 | 12288.0 | 15 | AT | 12288.0 | 12290.0 | Sell | 521,389 | 11467 | LSE | |
10:11:39 | 12288.0 | 60 | AT | 12288.0 | 12292.0 | Sell | 521,374 | 11466 | LSE | |
10:11:39 | 12288.0 | 96 | AT | 12288.0 | 12292.0 | Sell | 521,314 | 11465 | LSE | |
10:11:39 | 12290.0 | 7 | AT | 12290.0 | 12292.0 | Sell | 521,218 | 11464 | LSE | |
10:11:39 | 12292.0 | 13 | AT | 12292.0 | 12294.0 | Sell | 521,211 | 11463 | LSE | |
10:11:36 | 12293.868 | 335 | O | 12292.0 | 12294.0 | Buy | 521,198 | 11462 | LSE | |
10:11:26 | 12292.0 | 13 | AT | 12292.0 | 12294.0 | Sell | 520,863 | 11461 | LSE | |
10:11:26 | 12294.0 | 13 | AT | 12294.0 | 12296.0 | Sell | 520,850 | 11460 | LSE | |
10:11:26 | 12294.0 | 9 | AT | 12292.0 | 12294.0 | Buy | 520,837 | 11459 | LSE | |
10:11:26 | 12294.0 | 32 | AT | 12292.0 | 12294.0 | Buy | 520,828 | 11458 | LSE | |
10:11:26 | 12294.0 | 14 | AT | 12292.0 | 12294.0 | Buy | 520,796 | 11457 | LSE | |
10:11:26 | 12294.0 | 45 | AT | 12292.0 | 12294.0 | Buy | 520,782 | 11456 | LSE | |
10:11:26 | 12294.0 | 9 | AT | 12292.0 | 12294.0 | Buy | 520,737 | 11455 | LSE | |
10:11:25 | 12292.0 | 13 | AT | 12292.0 | 12294.0 | Sell | 520,728 | 11454 | LSE | |
10:11:25 | 12292.0 | 13 | AT | 12292.0 | 12294.0 | Sell | 520,715 | 11453 | LSE | |
10:11:25 | 12292.0 | 100 | AT | 12292.0 | 12294.0 | Sell | 520,702 | 11452 | LSE | |
10:11:25 | 12292.0 | 33 | AT | 12292.0 | 12294.0 | Sell | 520,602 | 11451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.