![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:29:52 | 12262.0 | 76 | AT | 12262.0 | 12264.0 | Sell | 561,383 | 12651 | LSE | |
10:29:52 | 12260.0 | 137 | AT | 12258.0 | 12260.0 | Buy | 561,307 | 12650 | LSE | |
10:29:52 | 12260.0 | 17 | AT | 12258.0 | 12260.0 | Buy | 561,170 | 12649 | LSE | |
10:29:52 | 12260.0 | 30 | AT | 12258.0 | 12260.0 | Buy | 561,153 | 12648 | LSE | |
10:29:52 | 12260.0 | 14 | AT | 12258.0 | 12260.0 | Buy | 561,123 | 12647 | LSE | |
10:29:52 | 12260.0 | 28 | AT | 12258.0 | 12260.0 | Buy | 561,109 | 12646 | LSE | |
10:29:52 | 12258.0 | 88 | AT | 12256.0 | 12258.0 | Buy | 561,081 | 12645 | LSE | |
10:29:52 | 12258.0 | 73 | AT | 12256.0 | 12258.0 | Buy | 560,993 | 12644 | LSE | |
10:29:52 | 12258.0 | 45 | AT | 12256.0 | 12258.0 | Buy | 560,920 | 12643 | LSE | |
10:29:52 | 12258.0 | 42 | AT | 12256.0 | 12258.0 | Buy | 560,875 | 12642 | LSE | |
10:29:44 | 12258.0 | 1 | AT | 12254.0 | 12258.0 | Buy | 560,833 | 12641 | LSE | |
10:29:28 | 12260.0 | 7 | AT | 12258.0 | 12260.0 | Buy | 560,832 | 12640 | LSE | |
10:29:28 | 12260.0 | 7 | AT | 12258.0 | 12260.0 | Buy | 560,825 | 12639 | LSE | |
10:29:28 | 12260.0 | 3 | AT | 12258.0 | 12260.0 | Buy | 560,818 | 12638 | LSE | |
10:29:28 | 12260.0 | 7 | AT | 12258.0 | 12260.0 | Buy | 560,815 | 12637 | LSE | |
10:29:28 | 12260.0 | 18 | AT | 12258.0 | 12260.0 | Buy | 560,808 | 12636 | LSE | |
10:29:28 | 12260.0 | 22 | AT | 12258.0 | 12260.0 | Buy | 560,790 | 12635 | LSE | |
10:29:28 | 12260.0 | 17 | AT | 12258.0 | 12260.0 | Buy | 560,768 | 12634 | LSE | |
10:29:28 | 12260.0 | 26 | AT | 12258.0 | 12260.0 | Buy | 560,751 | 12633 | LSE | |
10:29:28 | 12260.0 | 6 | AT | 12256.0 | 12260.0 | Buy | 560,725 | 12632 | LSE | |
10:29:28 | 12260.0 | 78 | AT | 12256.0 | 12260.0 | Buy | 560,719 | 12631 | LSE | |
10:29:28 | 12260.0 | 2 | AT | 12256.0 | 12260.0 | Buy | 560,641 | 12630 | LSE | |
10:29:28 | 12258.0 | 21 | AT | 12256.0 | 12258.0 | Buy | 560,639 | 12629 | LSE | |
10:29:28 | 12258.0 | 100 | AT | 12258.0 | 12260.0 | Sell | 560,618 | 12628 | LSE | |
10:29:28 | 12260.0 | 1 | AT | 12258.0 | 12260.0 | Buy | 560,518 | 12627 | LSE | |
10:29:28 | 12258.0 | 5 | AT | 12256.0 | 12258.0 | Buy | 560,517 | 12626 | LSE | |
10:29:28 | 12258.0 | 50 | AT | 12256.0 | 12258.0 | Buy | 560,512 | 12625 | LSE | |
10:29:28 | 12258.0 | 4 | AT | 12256.0 | 12258.0 | Buy | 560,462 | 12624 | LSE | |
10:29:28 | 12258.0 | 2 | AT | 12256.0 | 12258.0 | Buy | 560,458 | 12623 | LSE | |
10:29:28 | 12258.0 | 3 | AT | 12256.0 | 12258.0 | Buy | 560,456 | 12622 | LSE | |
10:29:28 | 12258.0 | 26 | AT | 12256.0 | 12258.0 | Buy | 560,453 | 12621 | LSE | |
10:29:28 | 12258.0 | 3 | AT | 12256.0 | 12258.0 | Buy | 560,427 | 12620 | LSE | |
10:29:28 | 12258.0 | 34 | AT | 12256.0 | 12258.0 | Buy | 560,424 | 12619 | LSE | |
10:29:14 | 12258.0 | 48 | AT | 12258.0 | 12260.0 | Sell | 560,390 | 12618 | LSE | |
10:29:08 | 12258.0 | 21 | AT | 12258.0 | 12260.0 | Sell | 560,342 | 12617 | LSE | |
10:29:00 | 12262.0 | 11 | AT | 12260.0 | 12262.0 | Buy | 560,321 | 12616 | LSE | |
10:29:00 | 12262.0 | 2 | AT | 12260.0 | 12262.0 | Buy | 560,310 | 12615 | LSE | |
10:29:00 | 12262.0 | 2 | AT | 12260.0 | 12262.0 | Buy | 560,308 | 12614 | LSE | |
10:29:00 | 12262.0 | 30 | AT | 12260.0 | 12262.0 | Buy | 560,306 | 12613 | LSE | |
10:29:00 | 12262.0 | 18 | AT | 12260.0 | 12262.0 | Buy | 560,276 | 12612 | LSE | |
10:29:00 | 12262.0 | 6 | AT | 12258.0 | 12262.0 | Buy | 560,258 | 12611 | LSE | |
10:29:00 | 12262.0 | 44 | AT | 12258.0 | 12262.0 | Buy | 560,252 | 12610 | LSE | |
10:29:00 | 12262.0 | 46 | AT | 12258.0 | 12262.0 | Buy | 560,208 | 12609 | LSE | |
10:29:00 | 12260.0 | 39 | AT | 12260.0 | 12262.0 | Sell | 560,162 | 12608 | LSE | |
10:29:00 | 12260.0 | 61 | AT | 12260.0 | 12262.0 | Sell | 560,123 | 12607 | LSE | |
10:28:46 | 12266.0 | 30 | AT | 12264.0 | 12266.0 | Buy | 560,062 | 12606 | LSE | |
10:28:46 | 12264.0 | 30 | AT | 12264.0 | 12266.0 | Sell | 560,032 | 12605 | LSE | |
10:28:46 | 12264.0 | 124 | AT | 12264.0 | 12266.0 | Sell | 560,002 | 12604 | LSE | |
10:28:46 | 12264.0 | 76 | AT | 12264.0 | 12266.0 | Sell | 559,878 | 12603 | LSE | |
10:28:38 | 12266.0 | 3 | AT | 12264.0 | 12266.0 | Buy | 559,802 | 12602 | LSE | |
10:28:34 | 12266.0 | 50 | AT | 12266.0 | 12268.0 | Sell | 559,799 | 12601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.