![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:44:19 | 12200.0 | 91 | AT | 12198.0 | 12200.0 | Buy | 592,530 | 13551 | LSE | |
10:44:13 | 12200.0 | 200 | AT | 12198.0 | 12202.0 | 592,439 | 13550 | LSE | ||
10:44:13 | 12200.0 | 80 | AT | 12198.0 | 12200.0 | Buy | 592,239 | 13549 | LSE | |
10:44:13 | 12200.0 | 64 | AT | 12198.0 | 12200.0 | Buy | 592,159 | 13548 | LSE | |
10:44:13 | 12198.0 | 41 | AT | 12196.0 | 12198.0 | Buy | 592,095 | 13547 | LSE | |
10:44:06 | 12196.0 | 17 | AT | 12196.0 | 12198.0 | Sell | 592,054 | 13546 | LSE | |
10:44:06 | 12196.0 | 8 | AT | 12196.0 | 12198.0 | Sell | 592,037 | 13545 | LSE | |
10:44:06 | 12198.0 | 60 | AT | 12198.0 | 12200.0 | Sell | 592,029 | 13544 | LSE | |
10:44:06 | 12198.0 | 14 | AT | 12196.0 | 12200.0 | 591,969 | 13543 | LSE | ||
10:44:06 | 12198.0 | 77 | AT | 12196.0 | 12198.0 | Buy | 591,955 | 13542 | LSE | |
10:44:06 | 12198.0 | 80 | AT | 12196.0 | 12198.0 | Buy | 591,878 | 13541 | LSE | |
10:44:06 | 12198.0 | 114 | AT | 12196.0 | 12198.0 | Buy | 591,798 | 13540 | LSE | |
10:44:06 | 12198.0 | 54 | AT | 12196.0 | 12198.0 | Buy | 591,684 | 13539 | LSE | |
10:44:04 | 12196.0 | 2 | AT | 12196.0 | 12198.0 | Sell | 591,630 | 13538 | LSE | |
10:44:04 | 12196.0 | 9 | AT | 12196.0 | 12198.0 | Sell | 591,628 | 13537 | LSE | |
10:44:04 | 12196.0 | 15 | AT | 12194.0 | 12196.0 | Buy | 591,619 | 13536 | LSE | |
10:44:04 | 12196.0 | 55 | AT | 12194.0 | 12196.0 | Buy | 591,604 | 13535 | LSE | |
10:44:04 | 12196.0 | 19 | AT | 12194.0 | 12196.0 | Buy | 591,549 | 13534 | LSE | |
10:44:04 | 12196.0 | 6 | AT | 12194.0 | 12196.0 | Buy | 591,530 | 13533 | LSE | |
10:44:04 | 12196.0 | 31 | AT | 12194.0 | 12196.0 | Buy | 591,524 | 13532 | LSE | |
10:44:04 | 12196.0 | 36 | AT | 12194.0 | 12196.0 | Buy | 591,493 | 13531 | LSE | |
10:44:04 | 12196.0 | 5 | AT | 12194.0 | 12196.0 | Buy | 591,457 | 13530 | LSE | |
10:44:04 | 12196.0 | 36 | AT | 12194.0 | 12196.0 | Buy | 591,452 | 13529 | LSE | |
10:43:48 | 12196.0 | 39 | AT | 12196.0 | 12198.0 | Sell | 591,416 | 13528 | LSE | |
10:43:44 | 12198.0 | 11 | AT | 12198.0 | 12200.0 | Sell | 591,377 | 13527 | LSE | |
10:43:44 | 12198.0 | 10 | AT | 12198.0 | 12200.0 | Sell | 591,366 | 13526 | LSE | |
10:43:17 | 12198.0 | 17 | AT | 12198.0 | 12202.0 | Sell | 591,356 | 13525 | LSE | |
10:43:17 | 12200.0 | 17 | AT | 12200.0 | 12202.0 | Sell | 591,339 | 13524 | LSE | |
10:43:17 | 12202.0 | 30 | AT | 12200.0 | 12202.0 | Buy | 591,322 | 13523 | LSE | |
10:43:17 | 12202.0 | 25 | AT | 12200.0 | 12202.0 | Buy | 591,292 | 13522 | LSE | |
10:43:17 | 12202.0 | 39 | AT | 12200.0 | 12202.0 | Buy | 591,267 | 13521 | LSE | |
10:43:17 | 12202.0 | 16 | AT | 12200.0 | 12202.0 | Buy | 591,228 | 13520 | LSE | |
10:43:17 | 12202.0 | 16 | AT | 12200.0 | 12202.0 | Buy | 591,212 | 13519 | LSE | |
10:43:17 | 12202.0 | 23 | AT | 12200.0 | 12202.0 | Buy | 591,196 | 13518 | LSE | |
10:43:17 | 12202.0 | 55 | AT | 12200.0 | 12202.0 | Buy | 591,173 | 13517 | LSE | |
10:43:17 | 12202.0 | 38 | AT | 12200.0 | 12202.0 | Buy | 591,118 | 13516 | LSE | |
10:43:17 | 12202.0 | 8 | AT | 12200.0 | 12202.0 | Buy | 591,080 | 13515 | LSE | |
10:43:17 | 12202.0 | 32 | AT | 12200.0 | 12202.0 | Buy | 591,072 | 13514 | LSE | |
10:43:17 | 12202.0 | 3 | AT | 12200.0 | 12202.0 | Buy | 591,040 | 13513 | LSE | |
10:43:17 | 12202.0 | 35 | AT | 12200.0 | 12202.0 | Buy | 591,037 | 13512 | LSE | |
10:43:17 | 12202.0 | 19 | AT | 12198.0 | 12202.0 | Buy | 591,002 | 13511 | LSE | |
10:43:17 | 12200.0 | 100 | AT | 12200.0 | 12202.0 | Sell | 590,983 | 13510 | LSE | |
10:43:17 | 12200.0 | 27 | AT | 12200.0 | 12204.0 | Sell | 590,883 | 13509 | LSE | |
10:43:14 | 12202.0 | 100 | AT | 12202.0 | 12204.0 | Sell | 590,856 | 13508 | LSE | |
10:43:10 | 12202.0 | 100 | AT | 12202.0 | 12204.0 | Sell | 590,756 | 13507 | LSE | |
10:43:07 | 12202.0 | 107 | AT | 12200.0 | 12202.0 | Buy | 590,656 | 13506 | LSE | |
10:43:06 | 12202.0 | 38 | AT | 12200.0 | 12202.0 | Buy | 590,549 | 13505 | LSE | |
10:43:06 | 12202.0 | 57 | AT | 12200.0 | 12202.0 | Buy | 590,511 | 13504 | LSE | |
10:43:06 | 12202.0 | 11 | AT | 12200.0 | 12202.0 | Buy | 590,454 | 13503 | LSE | |
10:42:58 | 12200.0 | 43 | O | 12200.0 | 12202.0 | Sell | 590,443 | 13502 | LSE | |
10:42:53 | 12202.0 | 96 | AT | 12200.0 | 12202.0 | Buy | 590,400 | 13501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.