![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:41:07 | 12202.0 | 45 | AT | 12202.0 | 12204.0 | Sell | 586,752 | 13401 | LSE | |
10:41:00 | 12204.0 | 26 | AT | 12204.0 | 12206.0 | Sell | 586,707 | 13400 | LSE | |
10:41:00 | 12204.0 | 100 | AT | 12204.0 | 12206.0 | Sell | 586,681 | 13399 | LSE | |
10:41:00 | 12204.0 | 21 | AT | 12202.0 | 12206.0 | 586,581 | 13398 | LSE | ||
10:41:00 | 12204.0 | 90 | AT | 12202.0 | 12204.0 | Buy | 586,560 | 13397 | LSE | |
10:41:00 | 12204.0 | 19 | AT | 12202.0 | 12204.0 | Buy | 586,470 | 13396 | LSE | |
10:41:00 | 12204.0 | 33 | AT | 12202.0 | 12204.0 | Buy | 586,451 | 13395 | LSE | |
10:41:00 | 12204.0 | 86 | AT | 12202.0 | 12204.0 | Buy | 586,418 | 13394 | LSE | |
10:41:00 | 12204.0 | 37 | AT | 12202.0 | 12204.0 | Buy | 586,332 | 13393 | LSE | |
10:41:00 | 12204.0 | 6 | AT | 12202.0 | 12204.0 | Buy | 586,295 | 13392 | LSE | |
10:41:00 | 12204.0 | 19 | AT | 12202.0 | 12204.0 | Buy | 586,289 | 13391 | LSE | |
10:41:00 | 12204.0 | 58 | AT | 12202.0 | 12204.0 | Buy | 586,270 | 13390 | LSE | |
10:41:00 | 12204.0 | 13 | AT | 12202.0 | 12204.0 | Buy | 586,212 | 13389 | LSE | |
10:41:00 | 12204.0 | 4 | AT | 12202.0 | 12204.0 | Buy | 586,199 | 13388 | LSE | |
10:41:00 | 12204.0 | 20 | AT | 12202.0 | 12204.0 | Buy | 586,195 | 13387 | LSE | |
10:41:00 | 12204.0 | 21 | AT | 12202.0 | 12204.0 | Buy | 586,175 | 13386 | LSE | |
10:41:00 | 12204.0 | 2 | AT | 12202.0 | 12204.0 | Buy | 586,154 | 13385 | LSE | |
10:41:00 | 12204.0 | 52 | AT | 12202.0 | 12204.0 | Buy | 586,152 | 13384 | LSE | |
10:41:00 | 12202.0 | 69 | AT | 12200.0 | 12204.0 | 586,100 | 13383 | LSE | ||
10:41:00 | 12202.0 | 20 | AT | 12200.0 | 12202.0 | Buy | 586,031 | 13382 | LSE | |
10:41:00 | 12202.0 | 83 | AT | 12200.0 | 12202.0 | Buy | 586,011 | 13381 | LSE | |
10:41:00 | 12202.0 | 103 | AT | 12200.0 | 12202.0 | Buy | 585,928 | 13380 | LSE | |
10:41:00 | 12202.0 | 27 | AT | 12200.0 | 12202.0 | Buy | 585,825 | 13379 | LSE | |
10:41:00 | 12200.0 | 25 | AT | 12200.0 | 12202.0 | Sell | 585,798 | 13378 | LSE | |
10:40:57 | 12200.0 | 15 | AT | 12200.0 | 12202.0 | Sell | 585,773 | 13377 | LSE | |
10:40:57 | 12200.0 | 28 | AT | 12200.0 | 12202.0 | Sell | 585,758 | 13376 | LSE | |
10:40:56 | 12202.0 | 5 | AT | 12200.0 | 12202.0 | Buy | 585,730 | 13375 | LSE | |
10:40:56 | 12202.0 | 16 | AT | 12200.0 | 12202.0 | Buy | 585,725 | 13374 | LSE | |
10:40:56 | 12202.0 | 23 | AT | 12200.0 | 12202.0 | Buy | 585,709 | 13373 | LSE | |
10:40:56 | 12202.0 | 11 | AT | 12200.0 | 12202.0 | Buy | 585,686 | 13372 | LSE | |
10:40:56 | 12202.0 | 34 | AT | 12200.0 | 12202.0 | Buy | 585,675 | 13371 | LSE | |
10:40:56 | 12202.0 | 100 | AT | 12202.0 | 12204.0 | Sell | 585,641 | 13370 | LSE | |
10:40:56 | 12204.0 | 38 | AT | 12200.0 | 12204.0 | Buy | 585,541 | 13369 | LSE | |
10:40:51 | 12202.0 | 50 | AT | 12202.0 | 12204.0 | Sell | 585,503 | 13368 | LSE | |
10:40:51 | 12202.0 | 22 | AT | 12202.0 | 12204.0 | Sell | 585,453 | 13367 | LSE | |
10:40:51 | 12204.0 | 52 | AT | 12202.0 | 12204.0 | Buy | 585,431 | 13366 | LSE | |
10:40:51 | 12204.0 | 40 | AT | 12202.0 | 12204.0 | Buy | 585,379 | 13365 | LSE | |
10:40:51 | 12204.0 | 83 | AT | 12202.0 | 12204.0 | Buy | 585,339 | 13364 | LSE | |
10:40:51 | 12204.0 | 80 | AT | 12202.0 | 12204.0 | Buy | 585,256 | 13363 | LSE | |
10:40:51 | 12204.0 | 90 | AT | 12202.0 | 12204.0 | Buy | 585,176 | 13362 | LSE | |
10:40:51 | 12204.0 | 31 | AT | 12202.0 | 12204.0 | Buy | 585,086 | 13361 | LSE | |
10:40:51 | 12204.0 | 16 | AT | 12202.0 | 12204.0 | Buy | 585,055 | 13360 | LSE | |
10:40:51 | 12204.0 | 45 | AT | 12202.0 | 12204.0 | Buy | 585,039 | 13359 | LSE | |
10:40:49 | 12202.0 | 19 | AT | 12202.0 | 12204.0 | Sell | 584,994 | 13358 | LSE | |
10:40:48 | 12202.0 | 45 | AT | 12200.0 | 12202.0 | Buy | 584,975 | 13357 | LSE | |
10:40:47 | 12200.0 | 17 | AT | 12200.0 | 12202.0 | Sell | 584,930 | 13356 | LSE | |
10:40:46 | 12200.0 | 17 | AT | 12200.0 | 12202.0 | Sell | 584,913 | 13355 | LSE | |
10:40:45 | 12200.0 | 16 | AT | 12200.0 | 12202.0 | Sell | 584,896 | 13354 | LSE | |
10:40:45 | 12200.0 | 16 | AT | 12200.0 | 12202.0 | Sell | 584,880 | 13353 | LSE | |
10:40:43 | 12200.0 | 16 | AT | 12200.0 | 12202.0 | Sell | 584,864 | 13352 | LSE | |
10:40:43 | 12200.0 | 78 | AT | 12200.0 | 12204.0 | Sell | 584,848 | 13351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.