![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:22:13 | 12260.0 | 15 | AT | 12260.0 | 12264.0 | Sell | 550,376 | 12251 | LSE | |
10:22:13 | 12260.0 | 13 | AT | 12260.0 | 12264.0 | Sell | 550,361 | 12250 | LSE | |
10:22:13 | 12262.0 | 14 | AT | 12262.0 | 12264.0 | Sell | 550,348 | 12249 | LSE | |
10:22:13 | 12262.0 | 32 | AT | 12262.0 | 12264.0 | Sell | 550,334 | 12248 | LSE | |
10:22:13 | 12262.0 | 13 | AT | 12262.0 | 12264.0 | Sell | 550,302 | 12247 | LSE | |
10:22:13 | 12264.0 | 76 | AT | 12262.0 | 12264.0 | Buy | 550,289 | 12246 | LSE | |
10:22:13 | 12264.0 | 45 | AT | 12262.0 | 12264.0 | Buy | 550,213 | 12245 | LSE | |
10:22:13 | 12262.0 | 15 | AT | 12260.0 | 12262.0 | Buy | 550,168 | 12244 | LSE | |
10:22:13 | 12262.0 | 27 | AT | 12260.0 | 12262.0 | Buy | 550,153 | 12243 | LSE | |
10:22:13 | 12262.0 | 31 | AT | 12260.0 | 12262.0 | Buy | 550,126 | 12242 | LSE | |
10:22:13 | 12262.0 | 8 | AT | 12260.0 | 12262.0 | Buy | 550,095 | 12241 | LSE | |
10:22:13 | 12262.0 | 39 | AT | 12260.0 | 12262.0 | Buy | 550,087 | 12240 | LSE | |
10:22:13 | 12262.0 | 53 | AT | 12260.0 | 12262.0 | Buy | 550,048 | 12239 | LSE | |
10:22:13 | 12262.0 | 15 | AT | 12260.0 | 12262.0 | Buy | 549,995 | 12238 | LSE | |
10:22:13 | 12262.0 | 45 | AT | 12260.0 | 12262.0 | Buy | 549,980 | 12237 | LSE | |
10:22:13 | 12260.0 | 34 | AT | 12258.0 | 12260.0 | Buy | 549,935 | 12236 | LSE | |
10:22:09 | 12258.0 | 50 | AT | 12258.0 | 12262.0 | Sell | 549,901 | 12235 | LSE | |
10:22:09 | 12258.0 | 21 | AT | 12258.0 | 12262.0 | Sell | 549,851 | 12234 | LSE | |
10:22:09 | 12258.0 | 45 | AT | 12258.0 | 12262.0 | Sell | 549,830 | 12233 | LSE | |
10:22:09 | 12258.0 | 18 | AT | 12258.0 | 12262.0 | Sell | 549,785 | 12232 | LSE | |
10:22:09 | 12258.0 | 16 | AT | 12258.0 | 12262.0 | Sell | 549,767 | 12231 | LSE | |
10:22:09 | 12260.0 | 13 | AT | 12258.0 | 12260.0 | Buy | 549,751 | 12230 | LSE | |
10:22:07 | 12260.0 | 119 | O | 12258.0 | 12260.0 | Buy | 549,738 | 12229 | LSE | |
10:22:07 | 12260.0 | 15 | AT | 12258.0 | 12260.0 | Buy | 549,619 | 12228 | LSE | |
10:22:07 | 12260.0 | 24 | AT | 12258.0 | 12260.0 | Buy | 549,604 | 12227 | LSE | |
10:22:07 | 12260.0 | 15 | AT | 12258.0 | 12260.0 | Buy | 549,580 | 12226 | LSE | |
10:22:07 | 12258.0 | 39 | AT | 12258.0 | 12260.0 | Sell | 549,565 | 12225 | LSE | |
10:22:07 | 12260.0 | 119 | O | 12258.0 | 12260.0 | Buy | 549,526 | 12224 | LSE | |
10:22:06 | 12260.0 | 53 | AT | 12258.0 | 12260.0 | Buy | 549,407 | 12223 | LSE | |
10:22:06 | 12260.0 | 33 | AT | 12258.0 | 12260.0 | Buy | 549,354 | 12222 | LSE | |
10:22:06 | 12260.0 | 14 | AT | 12258.0 | 12260.0 | Buy | 549,321 | 12221 | LSE | |
10:22:06 | 12260.0 | 45 | AT | 12258.0 | 12260.0 | Buy | 549,307 | 12220 | LSE | |
10:22:05 | 12258.0 | 32 | AT | 12256.0 | 12258.0 | Buy | 549,262 | 12219 | LSE | |
10:22:05 | 12258.0 | 76 | AT | 12256.0 | 12258.0 | Buy | 549,230 | 12218 | LSE | |
10:22:05 | 12256.0 | 27 | AT | 12254.0 | 12256.0 | Buy | 549,154 | 12217 | LSE | |
10:22:05 | 12256.0 | 86 | AT | 12254.0 | 12256.0 | Buy | 549,127 | 12216 | LSE | |
10:22:05 | 12256.0 | 45 | AT | 12254.0 | 12256.0 | Buy | 549,041 | 12215 | LSE | |
10:22:00 | 12254.0 | 45 | AT | 12254.0 | 12256.0 | Sell | 548,996 | 12214 | LSE | |
10:22:00 | 12254.0 | 16 | AT | 12254.0 | 12256.0 | Sell | 548,951 | 12213 | LSE | |
10:22:00 | 12254.0 | 60 | AT | 12252.0 | 12254.0 | Buy | 548,935 | 12212 | LSE | |
10:22:00 | 12254.0 | 36 | AT | 12252.0 | 12254.0 | Buy | 548,875 | 12211 | LSE | |
10:21:57 | 12256.204 | 1241 | O | 12252.0 | 12254.0 | Buy | 548,839 | 12210 | LSE | |
10:21:56 | 12254.0 | 111 | AT | 12254.0 | 12256.0 | Sell | 547,598 | 12209 | LSE | |
10:21:54 | 12256.0 | 93 | AT | 12256.0 | 12258.0 | Sell | 547,487 | 12208 | LSE | |
10:21:54 | 12256.0 | 7 | AT | 12256.0 | 12258.0 | Sell | 547,394 | 12207 | LSE | |
10:21:54 | 12256.0 | 7 | AT | 12256.0 | 12258.0 | Sell | 547,387 | 12206 | LSE | |
10:21:53 | 12258.0 | 45 | AT | 12258.0 | 12260.0 | Sell | 547,380 | 12205 | LSE | |
10:21:52 | 12258.0 | 80 | O | 12256.0 | 12260.0 | 547,335 | 12204 | LSE | ||
10:21:51 | 12258.0 | 75 | O | 12256.0 | 12260.0 | 547,255 | 12203 | LSE | ||
10:21:46 | 12260.0 | 16 | AT | 12258.0 | 12260.0 | Buy | 547,180 | 12202 | LSE | |
10:21:46 | 12260.0 | 60 | AT | 12258.0 | 12260.0 | Buy | 547,164 | 12201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.