![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:46:13 | 12188.0 | 2 | AT | 12186.0 | 12188.0 | Buy | 594,575 | 13601 | LSE | |
10:46:13 | 12188.0 | 28 | AT | 12186.0 | 12188.0 | Buy | 594,573 | 13600 | LSE | |
10:46:13 | 12188.0 | 30 | AT | 12186.0 | 12188.0 | Buy | 594,545 | 13599 | LSE | |
10:46:13 | 12188.0 | 58 | AT | 12186.0 | 12188.0 | Buy | 594,515 | 13598 | LSE | |
10:46:13 | 12188.0 | 26 | AT | 12186.0 | 12188.0 | Buy | 594,457 | 13597 | LSE | |
10:46:13 | 12186.0 | 9 | AT | 12184.0 | 12186.0 | Buy | 594,431 | 13596 | LSE | |
10:46:13 | 12186.0 | 6 | AT | 12184.0 | 12186.0 | Buy | 594,422 | 13595 | LSE | |
10:46:13 | 12186.0 | 97 | AT | 12184.0 | 12186.0 | Buy | 594,416 | 13594 | LSE | |
10:46:13 | 12186.0 | 100 | AT | 12184.0 | 12186.0 | Buy | 594,319 | 13593 | LSE | |
10:46:13 | 12186.0 | 29 | AT | 12184.0 | 12186.0 | Buy | 594,219 | 13592 | LSE | |
10:46:13 | 12186.0 | 15 | AT | 12184.0 | 12186.0 | Buy | 594,190 | 13591 | LSE | |
10:46:13 | 12186.0 | 53 | AT | 12184.0 | 12186.0 | Buy | 594,175 | 13590 | LSE | |
10:46:13 | 12186.0 | 100 | AT | 12184.0 | 12186.0 | Buy | 594,122 | 13589 | LSE | |
10:46:07 | 12186.0 | 15 | AT | 12184.0 | 12186.0 | Buy | 594,022 | 13588 | LSE | |
10:46:07 | 12186.0 | 97 | AT | 12184.0 | 12186.0 | Buy | 594,007 | 13587 | LSE | |
10:46:07 | 12186.0 | 100 | AT | 12184.0 | 12186.0 | Buy | 593,910 | 13586 | LSE | |
10:46:07 | 12186.0 | 78 | AT | 12184.0 | 12186.0 | Buy | 593,810 | 13585 | LSE | |
10:46:04 | 12184.0 | 54 | AT | 12182.0 | 12184.0 | Buy | 593,732 | 13584 | LSE | |
10:46:04 | 12184.0 | 17 | AT | 12182.0 | 12186.0 | 593,678 | 13583 | LSE | ||
10:46:04 | 12184.0 | 103 | AT | 12182.0 | 12184.0 | Buy | 593,661 | 13582 | LSE | |
10:46:04 | 12184.0 | 13 | AT | 12182.0 | 12184.0 | Buy | 593,558 | 13581 | LSE | |
10:46:04 | 12184.0 | 66 | AT | 12182.0 | 12184.0 | Buy | 593,545 | 13580 | LSE | |
10:46:04 | 12184.0 | 37 | AT | 12182.0 | 12184.0 | Buy | 593,479 | 13579 | LSE | |
10:46:04 | 12184.0 | 6 | AT | 12182.0 | 12184.0 | Buy | 593,442 | 13578 | LSE | |
10:46:04 | 12184.0 | 11 | AT | 12182.0 | 12184.0 | Buy | 593,436 | 13577 | LSE | |
10:46:04 | 12184.0 | 92 | AT | 12182.0 | 12184.0 | Buy | 593,425 | 13576 | LSE | |
10:45:38 | 12182.0 | 1 | AT | 12182.0 | 12184.0 | Sell | 593,333 | 13575 | LSE | |
10:45:38 | 12182.0 | 4 | AT | 12182.0 | 12186.0 | Sell | 593,332 | 13574 | LSE | |
10:45:38 | 12182.0 | 64 | AT | 12182.0 | 12186.0 | Sell | 593,328 | 13573 | LSE | |
10:45:38 | 12182.0 | 57 | AT | 12182.0 | 12186.0 | Sell | 593,264 | 13572 | LSE | |
10:45:38 | 12184.0 | 55 | AT | 12184.0 | 12186.0 | Sell | 593,207 | 13571 | LSE | |
10:45:33 | 12186.0 | 16 | AT | 12186.0 | 12188.0 | Sell | 593,152 | 13570 | LSE | |
10:45:20 | 12186.0 | 15 | AT | 12186.0 | 12188.0 | Sell | 593,136 | 13569 | LSE | |
10:45:20 | 12186.0 | 57 | AT | 12186.0 | 12188.0 | Sell | 593,121 | 13568 | LSE | |
10:45:16 | 12188.0 | 14 | AT | 12188.0 | 12190.0 | Sell | 593,064 | 13567 | LSE | |
10:45:16 | 12188.0 | 28 | AT | 12188.0 | 12190.0 | Sell | 593,050 | 13566 | LSE | |
10:45:10 | 12190.0 | 121 | AT | 12190.0 | 12192.0 | Sell | 593,022 | 13565 | LSE | |
10:45:06 | 12192.0 | 46 | AT | 12192.0 | 12194.0 | Sell | 592,901 | 13564 | LSE | |
10:45:06 | 12192.0 | 20 | AT | 12192.0 | 12194.0 | Sell | 592,855 | 13563 | LSE | |
10:45:06 | 12192.0 | 13 | AT | 12192.0 | 12194.0 | Sell | 592,835 | 13562 | LSE | |
10:45:06 | 12192.0 | 24 | AT | 12192.0 | 12194.0 | Sell | 592,822 | 13561 | LSE | |
10:45:04 | 12194.0 | 13 | AT | 12194.0 | 12196.0 | Sell | 592,798 | 13560 | LSE | |
10:45:00 | 12194.0 | 4 | AT | 12194.0 | 12196.0 | Sell | 592,785 | 13559 | LSE | |
10:45:00 | 12194.0 | 41 | AT | 12194.0 | 12196.0 | Sell | 592,781 | 13558 | LSE | |
10:44:42 | 12194.0 | 32 | AT | 12194.0 | 12196.0 | Sell | 592,740 | 13557 | LSE | |
10:44:39 | 12196.0 | 15 | AT | 12196.0 | 12200.0 | Sell | 592,708 | 13556 | LSE | |
10:44:39 | 12196.0 | 48 | AT | 12196.0 | 12200.0 | Sell | 592,693 | 13555 | LSE | |
10:44:39 | 12198.699 | 8 | O | 12196.0 | 12200.0 | Buy | 592,645 | 13554 | LSE | |
10:44:19 | 12200.0 | 50 | AT | 12200.0 | 12202.0 | Sell | 592,637 | 13553 | LSE | |
10:44:19 | 12200.0 | 57 | AT | 12200.0 | 12202.0 | Sell | 592,587 | 13552 | LSE | |
10:44:19 | 12200.0 | 91 | AT | 12198.0 | 12200.0 | Buy | 592,530 | 13551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.