![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:52:02 | 12260.0 | 31 | O | 12256.0 | 12260.0 | Buy | 1,924,876 | 8089 | LSE | |
12:52:02 | 12260.0 | 2846 | O | 12256.0 | 12260.0 | Buy | 1,924,845 | 8088 | LSE | |
12:52:02 | 12260.0 | 3425 | O | 12256.0 | 12260.0 | Buy | 1,921,999 | 8087 | LSE | |
12:52:02 | 12260.0 | 957 | O | 12256.0 | 12260.0 | Buy | 1,918,574 | 8086 | LSE | |
12:52:02 | 12260.0 | 14266 | O | 12256.0 | 12260.0 | Buy | 1,917,617 | 8085 | LSE | |
12:52:01 | 12260.0 | 1257 | O | 12256.0 | 12260.0 | Buy | 1,903,351 | 8084 | LSE | |
12:47:49 | 12260.0 | 61549 | O | 12256.0 | 12260.0 | Buy | 1,902,094 | 8083 | LSE | |
12:47:49 | 12260.0 | 677 | O | 12256.0 | 12260.0 | Buy | 1,840,545 | 8082 | LSE | |
11:54:24 | 12260.0 | 30 | O | 12256.0 | 12260.0 | Buy | 1,839,868 | 8081 | LSE | |
11:52:39 | 12260.0 | 16480 | O | 12256.0 | 12260.0 | Buy | 1,839,838 | 8080 | LSE | |
11:52:38 | 12260.0 | 2535 | O | 12256.0 | 12260.0 | Buy | 1,823,358 | 8079 | LSE | |
11:52:37 | 12260.0 | 62521 | O | 12256.0 | 12260.0 | Buy | 1,820,823 | 8078 | LSE | |
11:51:23 | 12260.0 | 62226 | O | 12256.0 | 12260.0 | Buy | 1,758,302 | 8077 | LSE | |
11:47:01 | 12290.371 | 271 | O | 12256.0 | 12260.0 | Buy | 1,696,076 | 8076 | LSE | |
11:35:27 | 12260.0 | 600 | AT | 12256.0 | 12260.0 | Buy | 1,695,805 | 8075 | LSE | |
11:35:25 | 12260.0 | 399 | O | 12256.0 | 12260.0 | Buy | 1,695,205 | 8074 | LSE | |
11:35:25 | 12260.0 | 8377 | O | 12256.0 | 12260.0 | Buy | 1,694,806 | 8073 | LSE | |
11:35:25 | 12260.0 | 207 | O | 12256.0 | 12260.0 | Buy | 1,686,429 | 8072 | LSE | |
11:35:25 | 12260.0 | 1319281 | UT | 12256.0 | 12260.0 | Buy | 1,686,222 | 8071 | LSE | |
11:29:59 | 12258.0 | 31 | AT | 12254.0 | 12258.0 | Buy | 366,941 | 8070 | LSE | |
11:29:59 | 12258.0 | 80 | AT | 12254.0 | 12258.0 | Buy | 366,910 | 8069 | LSE | |
11:29:59 | 12258.0 | 1 | AT | 12254.0 | 12258.0 | Buy | 366,830 | 8068 | LSE | |
11:29:59 | 12258.0 | 14 | AT | 12254.0 | 12258.0 | Buy | 366,829 | 8067 | LSE | |
11:29:59 | 12258.0 | 200 | AT | 12254.0 | 12258.0 | Buy | 366,815 | 8066 | LSE | |
11:29:59 | 12258.0 | 118 | AT | 12254.0 | 12258.0 | Buy | 366,615 | 8065 | LSE | |
11:29:55 | 12254.0 | 2 | AT | 12254.0 | 12258.0 | Sell | 366,497 | 8064 | LSE | |
11:29:55 | 12258.0 | 4 | AT | 12254.0 | 12258.0 | Buy | 366,495 | 8063 | LSE | |
11:29:55 | 12258.0 | 48 | AT | 12254.0 | 12258.0 | Buy | 366,491 | 8062 | LSE | |
11:29:55 | 12258.0 | 28 | AT | 12254.0 | 12258.0 | Buy | 366,443 | 8061 | LSE | |
11:29:55 | 12258.0 | 20 | AT | 12254.0 | 12258.0 | Buy | 366,415 | 8060 | LSE | |
11:29:45 | 12256.0 | 181 | O | 12254.0 | 12258.0 | 366,395 | 8059 | LSE | ||
11:29:45 | 12256.0 | 173 | O | 12254.0 | 12258.0 | 366,214 | 8058 | LSE | ||
11:29:44 | 12256.0 | 19 | AT | 12256.0 | 12258.0 | Sell | 366,041 | 8057 | LSE | |
11:29:41 | 12256.0 | 31 | AT | 12256.0 | 12258.0 | Sell | 366,022 | 8056 | LSE | |
11:29:41 | 12256.0 | 28 | AT | 12256.0 | 12258.0 | Sell | 365,991 | 8055 | LSE | |
11:29:41 | 12256.0 | 83 | O | 12256.0 | 12258.0 | Sell | 365,963 | 8054 | LSE | |
11:29:40 | 12254.0 | 20 | AT | 12254.0 | 12258.0 | Sell | 365,880 | 8053 | LSE | |
11:29:40 | 12254.0 | 8 | AT | 12254.0 | 12258.0 | Sell | 365,860 | 8052 | LSE | |
11:29:40 | 12254.0 | 37 | AT | 12254.0 | 12258.0 | Sell | 365,852 | 8051 | LSE | |
11:29:40 | 12254.0 | 98 | AT | 12252.0 | 12254.0 | Buy | 365,815 | 8050 | LSE | |
11:29:40 | 12254.0 | 14 | AT | 12252.0 | 12254.0 | Buy | 365,717 | 8049 | LSE | |
11:29:40 | 12254.0 | 14 | AT | 12252.0 | 12254.0 | Buy | 365,703 | 8048 | LSE | |
11:29:40 | 12254.0 | 19 | AT | 12254.0 | 12258.0 | Sell | 365,689 | 8047 | LSE | |
11:29:40 | 12254.0 | 57 | AT | 12254.0 | 12258.0 | Sell | 365,670 | 8046 | LSE | |
11:29:40 | 12254.0 | 73 | AT | 12254.0 | 12258.0 | Sell | 365,613 | 8045 | LSE | |
11:29:40 | 12254.0 | 29 | AT | 12254.0 | 12258.0 | Sell | 365,540 | 8044 | LSE | |
11:29:40 | 12254.0 | 28 | AT | 12254.0 | 12258.0 | Sell | 365,511 | 8043 | LSE | |
11:29:40 | 12256.0 | 200 | AT | 12256.0 | 12258.0 | Sell | 365,483 | 8042 | LSE | |
11:29:40 | 12256.0 | 36 | AT | 12256.0 | 12258.0 | Sell | 365,283 | 8041 | LSE | |
11:29:40 | 12256.0 | 14 | AT | 12256.0 | 12258.0 | Sell | 365,247 | 8040 | LSE | |
11:29:40 | 12256.0 | 12 | AT | 12256.0 | 12258.0 | Sell | 365,233 | 8039 | LSE | |
11:29:40 | 12256.0 | 77 | AT | 12256.0 | 12258.0 | Sell | 365,221 | 8038 | LSE | |
11:29:40 | 12256.0 | 58 | AT | 12256.0 | 12258.0 | Sell | 365,144 | 8037 | LSE | |
11:29:40 | 12256.0 | 73 | AT | 12256.0 | 12258.0 | Sell | 365,086 | 8036 | LSE | |
11:29:40 | 12262.0 | 112 | O | 12256.0 | 12260.0 | Buy | 365,013 | 8035 | LSE | |
11:29:40 | 12258.0 | 36 | AT | 12258.0 | 12262.0 | Sell | 364,901 | 8034 | LSE | |
11:29:40 | 12258.0 | 59 | AT | 12258.0 | 12262.0 | Sell | 364,865 | 8033 | LSE | |
11:29:40 | 12258.0 | 29 | AT | 12258.0 | 12262.0 | Sell | 364,806 | 8032 | LSE | |
11:29:40 | 12258.0 | 13 | AT | 12258.0 | 12262.0 | Sell | 364,777 | 8031 | LSE | |
11:29:40 | 12258.0 | 73 | AT | 12258.0 | 12262.0 | Sell | 364,764 | 8030 | LSE | |
11:29:39 | 12260.0 | 13 | AT | 12260.0 | 12262.0 | Sell | 364,691 | 8029 | LSE | |
11:29:39 | 12260.0 | 79 | AT | 12256.0 | 12260.0 | Buy | 364,678 | 8028 | LSE | |
11:29:39 | 12260.0 | 36 | AT | 12256.0 | 12260.0 | Buy | 364,599 | 8027 | LSE | |
11:29:39 | 12260.0 | 13 | AT | 12256.0 | 12260.0 | Buy | 364,563 | 8026 | LSE | |
11:29:39 | 12260.0 | 73 | AT | 12256.0 | 12260.0 | Buy | 364,550 | 8025 | LSE | |
11:29:39 | 12260.0 | 59 | AT | 12256.0 | 12260.0 | Buy | 364,477 | 8024 | LSE | |
11:29:39 | 12260.0 | 28 | AT | 12256.0 | 12260.0 | Buy | 364,418 | 8023 | LSE | |
11:29:32 | 12262.0 | 78 | AT | 12258.0 | 12262.0 | Buy | 364,390 | 8022 | LSE | |
11:29:32 | 12262.0 | 307 | AT | 12258.0 | 12262.0 | Buy | 364,312 | 8021 | LSE | |
11:29:32 | 12262.0 | 100 | AT | 12258.0 | 12262.0 | Buy | 364,005 | 8020 | LSE | |
11:29:32 | 12262.0 | 58 | AT | 12258.0 | 12262.0 | Buy | 363,905 | 8019 | LSE | |
11:29:32 | 12262.0 | 100 | AT | 12258.0 | 12262.0 | Buy | 363,847 | 8018 | LSE | |
11:29:32 | 12262.0 | 27 | AT | 12258.0 | 12262.0 | Buy | 363,747 | 8017 | LSE | |
11:29:32 | 12262.0 | 73 | AT | 12258.0 | 12262.0 | Buy | 363,720 | 8016 | LSE | |
11:29:32 | 12260.0 | 23 | AT | 12258.0 | 12260.0 | Buy | 363,647 | 8015 | LSE | |
11:29:32 | 12260.0 | 59 | AT | 12258.0 | 12260.0 | Buy | 363,624 | 8014 | LSE | |
11:29:32 | 12260.0 | 2 | AT | 12260.0 | 12262.0 | Sell | 363,565 | 8013 | LSE | |
11:29:32 | 12260.0 | 1 | AT | 12260.0 | 12262.0 | Sell | 363,563 | 8012 | LSE | |
11:29:29 | 12260.0 | 58 | AT | 12258.0 | 12260.0 | Buy | 363,562 | 8011 | LSE | |
11:29:29 | 12260.0 | 215 | AT | 12258.0 | 12260.0 | Buy | 363,504 | 8010 | LSE | |
11:29:29 | 12260.0 | 26 | AT | 12258.0 | 12260.0 | Buy | 363,289 | 8009 | LSE | |
11:29:28 | 12258.0 | 9 | AT | 12256.0 | 12258.0 | Buy | 363,263 | 8008 | LSE | |
11:29:27 | 12260.0 | 1 | AT | 12256.0 | 12260.0 | Buy | 363,254 | 8007 | LSE | |
11:29:27 | 12258.0 | 73 | AT | 12258.0 | 12260.0 | Sell | 363,253 | 8006 | LSE | |
11:29:27 | 12258.0 | 1 | AT | 12258.0 | 12260.0 | Sell | 363,180 | 8005 | LSE | |
11:29:27 | 12258.0 | 1 | AT | 12258.0 | 12260.0 | Sell | 363,179 | 8004 | LSE | |
11:29:27 | 12258.0 | 73 | AT | 12258.0 | 12260.0 | Sell | 363,178 | 8003 | LSE | |
11:29:26 | 12258.0 | 200 | AT | 12256.0 | 12258.0 | Buy | 363,105 | 8002 | LSE | |
11:29:25 | 12258.0 | 200 | AT | 12256.0 | 12258.0 | Buy | 362,905 | 8001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.