![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:35:24 | 12224.0 | 13 | AT | 12222.0 | 12224.0 | Buy | 567,578 | 12851 | LSE | |
10:35:24 | 12224.0 | 32 | AT | 12222.0 | 12224.0 | Buy | 567,565 | 12850 | LSE | |
10:35:24 | 12222.0 | 12 | AT | 12222.0 | 12224.0 | Sell | 567,533 | 12849 | LSE | |
10:35:24 | 12224.0 | 13 | AT | 12222.0 | 12224.0 | Buy | 567,521 | 12848 | LSE | |
10:35:24 | 12224.0 | 1 | AT | 12222.0 | 12224.0 | Buy | 567,508 | 12847 | LSE | |
10:35:24 | 12224.0 | 31 | AT | 12220.0 | 12224.0 | Buy | 567,507 | 12846 | LSE | |
10:35:23 | 12222.0 | 12 | AT | 12222.0 | 12226.0 | Sell | 567,476 | 12845 | LSE | |
10:35:23 | 12222.0 | 11 | AT | 12222.0 | 12226.0 | Sell | 567,464 | 12844 | LSE | |
10:35:20 | 12226.0 | 76 | AT | 12224.0 | 12226.0 | Buy | 567,453 | 12843 | LSE | |
10:35:20 | 12226.0 | 83 | AT | 12224.0 | 12226.0 | Buy | 567,377 | 12842 | LSE | |
10:35:20 | 12226.0 | 39 | AT | 12224.0 | 12226.0 | Buy | 567,294 | 12841 | LSE | |
10:35:20 | 12226.0 | 40 | AT | 12224.0 | 12226.0 | Buy | 567,255 | 12840 | LSE | |
10:35:20 | 12226.0 | 16 | AT | 12224.0 | 12226.0 | Buy | 567,215 | 12839 | LSE | |
10:35:20 | 12224.0 | 33 | AT | 12222.0 | 12224.0 | Buy | 567,199 | 12838 | LSE | |
10:35:20 | 12224.0 | 31 | AT | 12222.0 | 12224.0 | Buy | 567,166 | 12837 | LSE | |
10:35:16 | 12222.0 | 29 | AT | 12220.0 | 12222.0 | Buy | 567,135 | 12836 | LSE | |
10:35:15 | 12222.0 | 42 | AT | 12220.0 | 12222.0 | Buy | 567,106 | 12835 | LSE | |
10:35:12 | 12224.0 | 7 | AT | 12220.0 | 12224.0 | Buy | 567,064 | 12834 | LSE | |
10:35:12 | 12222.0 | 45 | AT | 12220.0 | 12222.0 | Buy | 567,057 | 12833 | LSE | |
10:35:12 | 12222.0 | 24 | AT | 12222.0 | 12224.0 | Sell | 567,012 | 12832 | LSE | |
10:35:12 | 12224.0 | 6 | AT | 12222.0 | 12224.0 | Buy | 566,988 | 12831 | LSE | |
10:35:12 | 12224.0 | 33 | AT | 12222.0 | 12224.0 | Buy | 566,982 | 12830 | LSE | |
10:35:12 | 12224.0 | 40 | AT | 12222.0 | 12224.0 | Buy | 566,949 | 12829 | LSE | |
10:35:12 | 12224.0 | 45 | AT | 12222.0 | 12224.0 | Buy | 566,909 | 12828 | LSE | |
10:35:12 | 12224.0 | 47 | AT | 12222.0 | 12224.0 | Buy | 566,864 | 12827 | LSE | |
10:35:12 | 12222.0 | 98 | AT | 12222.0 | 12224.0 | Sell | 566,817 | 12826 | LSE | |
10:35:12 | 12222.0 | 50 | AT | 12222.0 | 12224.0 | Sell | 566,719 | 12825 | LSE | |
10:35:12 | 12222.0 | 77 | AT | 12220.0 | 12222.0 | Buy | 566,669 | 12824 | LSE | |
10:35:12 | 12222.0 | 62 | AT | 12220.0 | 12222.0 | Buy | 566,592 | 12823 | LSE | |
10:35:12 | 12222.0 | 33 | AT | 12220.0 | 12222.0 | Buy | 566,530 | 12822 | LSE | |
10:35:12 | 12222.0 | 21 | AT | 12218.0 | 12222.0 | Buy | 566,497 | 12821 | LSE | |
10:35:12 | 12222.0 | 12 | AT | 12218.0 | 12222.0 | Buy | 566,476 | 12820 | LSE | |
10:35:12 | 12222.0 | 33 | AT | 12218.0 | 12222.0 | Buy | 566,464 | 12819 | LSE | |
10:35:07 | 12220.0 | 19 | AT | 12220.0 | 12224.0 | Sell | 566,431 | 12818 | LSE | |
10:35:07 | 12220.0 | 16 | AT | 12220.0 | 12224.0 | Sell | 566,412 | 12817 | LSE | |
10:35:07 | 12220.0 | 45 | AT | 12220.0 | 12224.0 | Sell | 566,396 | 12816 | LSE | |
10:35:07 | 12220.0 | 32 | AT | 12220.0 | 12224.0 | Sell | 566,351 | 12815 | LSE | |
10:35:07 | 12222.0 | 1 | AT | 12222.0 | 12224.0 | Sell | 566,319 | 12814 | LSE | |
10:35:06 | 12224.0 | 2 | AT | 12224.0 | 12226.0 | Sell | 566,318 | 12813 | LSE | |
10:35:06 | 12224.0 | 100 | AT | 12224.0 | 12226.0 | Sell | 566,316 | 12812 | LSE | |
10:34:59 | 12226.0 | 4 | AT | 12224.0 | 12226.0 | Buy | 566,216 | 12811 | LSE | |
10:34:59 | 12226.0 | 12 | AT | 12224.0 | 12226.0 | Buy | 566,212 | 12810 | LSE | |
10:34:59 | 12226.0 | 15 | AT | 12224.0 | 12226.0 | Buy | 566,200 | 12809 | LSE | |
10:34:59 | 12226.0 | 15 | AT | 12222.0 | 12226.0 | Buy | 566,185 | 12808 | LSE | |
10:34:59 | 12226.0 | 15 | AT | 12222.0 | 12226.0 | Buy | 566,170 | 12807 | LSE | |
10:34:59 | 12224.0 | 15 | AT | 12222.0 | 12224.0 | Buy | 566,155 | 12806 | LSE | |
10:34:59 | 12224.0 | 25 | AT | 12220.0 | 12224.0 | Buy | 566,140 | 12805 | LSE | |
10:34:59 | 12224.0 | 20 | AT | 12220.0 | 12224.0 | Buy | 566,115 | 12804 | LSE | |
10:34:59 | 12222.0 | 53 | AT | 12222.0 | 12224.0 | Sell | 566,095 | 12803 | LSE | |
10:34:59 | 12222.0 | 47 | AT | 12222.0 | 12226.0 | Sell | 566,042 | 12802 | LSE | |
10:34:52 | 12226.0 | 15 | AT | 12226.0 | 12228.0 | Sell | 565,995 | 12801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.