![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:49:23 | 12192.0 | 99 | AT | 12190.0 | 12192.0 | Buy | 599,553 | 13751 | LSE | |
10:49:23 | 12192.0 | 81 | AT | 12190.0 | 12192.0 | Buy | 599,454 | 13750 | LSE | |
10:49:23 | 12192.0 | 15 | AT | 12190.0 | 12192.0 | Buy | 599,373 | 13749 | LSE | |
10:49:23 | 12192.0 | 57 | AT | 12190.0 | 12192.0 | Buy | 599,358 | 13748 | LSE | |
10:49:21 | 12190.0 | 25 | AT | 12188.0 | 12190.0 | Buy | 599,301 | 13747 | LSE | |
10:49:21 | 12190.0 | 17 | AT | 12190.0 | 12192.0 | Sell | 599,276 | 13746 | LSE | |
10:49:17 | 12192.0 | 12 | AT | 12192.0 | 12194.0 | Sell | 599,259 | 13745 | LSE | |
10:49:17 | 12192.0 | 4 | AT | 12192.0 | 12194.0 | Sell | 599,247 | 13744 | LSE | |
10:49:16 | 12192.0 | 16 | AT | 12192.0 | 12194.0 | Sell | 599,243 | 13743 | LSE | |
10:49:16 | 12192.0 | 16 | AT | 12192.0 | 12194.0 | Sell | 599,227 | 13742 | LSE | |
10:49:16 | 12192.0 | 15 | AT | 12190.0 | 12192.0 | Buy | 599,211 | 13741 | LSE | |
10:49:16 | 12192.0 | 34 | AT | 12190.0 | 12192.0 | Buy | 599,196 | 13740 | LSE | |
10:49:16 | 12192.0 | 105 | AT | 12190.0 | 12192.0 | Buy | 599,162 | 13739 | LSE | |
10:49:16 | 12192.0 | 81 | AT | 12190.0 | 12192.0 | Buy | 599,057 | 13738 | LSE | |
10:49:16 | 12192.0 | 16 | AT | 12190.0 | 12192.0 | Buy | 598,976 | 13737 | LSE | |
10:49:16 | 12192.0 | 57 | AT | 12190.0 | 12192.0 | Buy | 598,960 | 13736 | LSE | |
10:49:14 | 12190.0 | 16 | AT | 12190.0 | 12192.0 | Sell | 598,903 | 13735 | LSE | |
10:49:14 | 12190.0 | 13 | AT | 12190.0 | 12192.0 | Sell | 598,887 | 13734 | LSE | |
10:49:13 | 12192.0 | 1 | AT | 12192.0 | 12194.0 | Sell | 598,874 | 13733 | LSE | |
10:49:13 | 12192.0 | 19 | AT | 12192.0 | 12194.0 | Sell | 598,873 | 13732 | LSE | |
10:48:59 | 12192.0 | 26 | AT | 12190.0 | 12192.0 | Buy | 598,854 | 13731 | LSE | |
10:48:53 | 12192.0 | 7 | AT | 12190.0 | 12194.0 | 598,828 | 13730 | LSE | ||
10:48:53 | 12192.0 | 118 | AT | 12190.0 | 12194.0 | 598,821 | 13729 | LSE | ||
10:48:53 | 12192.0 | 93 | AT | 12190.0 | 12192.0 | Buy | 598,703 | 13728 | LSE | |
10:48:53 | 12192.0 | 111 | AT | 12190.0 | 12192.0 | Buy | 598,610 | 13727 | LSE | |
10:48:53 | 12192.0 | 30 | AT | 12190.0 | 12192.0 | Buy | 598,499 | 13726 | LSE | |
10:48:53 | 12192.0 | 36 | AT | 12190.0 | 12192.0 | Buy | 598,469 | 13725 | LSE | |
10:48:53 | 12192.0 | 63 | AT | 12190.0 | 12192.0 | Buy | 598,433 | 13724 | LSE | |
10:48:53 | 12192.0 | 26 | AT | 12190.0 | 12192.0 | Buy | 598,370 | 13723 | LSE | |
10:48:53 | 12192.0 | 93 | AT | 12190.0 | 12192.0 | Buy | 598,344 | 13722 | LSE | |
10:48:51 | 12190.0 | 48 | AT | 12190.0 | 12192.0 | Sell | 598,251 | 13721 | LSE | |
10:48:51 | 12190.0 | 17 | AT | 12190.0 | 12192.0 | Sell | 598,203 | 13720 | LSE | |
10:48:49 | 12190.0 | 5 | AT | 12190.0 | 12192.0 | Sell | 598,186 | 13719 | LSE | |
10:48:49 | 12190.0 | 57 | AT | 12190.0 | 12192.0 | Sell | 598,181 | 13718 | LSE | |
10:48:44 | 12190.0 | 100 | AT | 12190.0 | 12192.0 | Sell | 598,124 | 13717 | LSE | |
10:48:44 | 12190.0 | 76 | AT | 12190.0 | 12192.0 | Sell | 598,024 | 13716 | LSE | |
10:48:44 | 12190.0 | 29 | AT | 12188.0 | 12190.0 | Buy | 597,948 | 13715 | LSE | |
10:48:44 | 12190.0 | 36 | AT | 12188.0 | 12190.0 | Buy | 597,919 | 13714 | LSE | |
10:48:37 | 12190.0 | 11 | AT | 12190.0 | 12192.0 | Sell | 597,883 | 13713 | LSE | |
10:48:35 | 12190.0 | 4 | AT | 12190.0 | 12192.0 | Sell | 597,872 | 13712 | LSE | |
10:48:35 | 12190.0 | 11 | AT | 12190.0 | 12192.0 | Sell | 597,868 | 13711 | LSE | |
10:48:35 | 12190.0 | 15 | AT | 12190.0 | 12192.0 | Sell | 597,857 | 13710 | LSE | |
10:48:35 | 12190.0 | 15 | AT | 12190.0 | 12192.0 | Sell | 597,842 | 13709 | LSE | |
10:48:34 | 12188.0 | 10 | AT | 12188.0 | 12190.0 | Sell | 597,827 | 13708 | LSE | |
10:48:34 | 12188.0 | 40 | AT | 12188.0 | 12190.0 | Sell | 597,817 | 13707 | LSE | |
10:48:34 | 12190.0 | 16 | AT | 12190.0 | 12192.0 | Sell | 597,777 | 13706 | LSE | |
10:48:34 | 12190.0 | 59 | AT | 12190.0 | 12192.0 | Sell | 597,761 | 13705 | LSE | |
10:48:33 | 12192.0 | 16 | AT | 12192.0 | 12194.0 | Sell | 597,702 | 13704 | LSE | |
10:48:29 | 12194.0 | 16 | AT | 12194.0 | 12196.0 | Sell | 597,686 | 13703 | LSE | |
10:48:28 | 12194.0 | 16 | AT | 12194.0 | 12196.0 | Sell | 597,670 | 13702 | LSE | |
10:48:28 | 12194.0 | 16 | AT | 12194.0 | 12196.0 | Sell | 597,654 | 13701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.