![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:50:41 | 12192.0 | 16 | AT | 12190.0 | 12192.0 | Buy | 601,476 | 13801 | LSE | |
10:50:38 | 12188.0 | 4 | O | 12188.0 | 12194.0 | Sell | 601,460 | 13800 | LSE | |
10:50:23 | 12192.0 | 3 | AT | 12190.0 | 12192.0 | Buy | 601,456 | 13799 | LSE | |
10:50:23 | 12192.0 | 75 | AT | 12190.0 | 12192.0 | Buy | 601,453 | 13798 | LSE | |
10:50:23 | 12192.0 | 80 | AT | 12190.0 | 12192.0 | Buy | 601,378 | 13797 | LSE | |
10:50:23 | 12190.0 | 22 | AT | 12188.0 | 12190.0 | Buy | 601,298 | 13796 | LSE | |
10:50:23 | 12190.0 | 15 | AT | 12188.0 | 12190.0 | Buy | 601,276 | 13795 | LSE | |
10:50:22 | 12190.0 | 15 | AT | 12186.0 | 12190.0 | Buy | 601,261 | 13794 | LSE | |
10:50:22 | 12190.0 | 34 | AT | 12186.0 | 12190.0 | Buy | 601,246 | 13793 | LSE | |
10:50:22 | 12190.0 | 37 | AT | 12186.0 | 12190.0 | Buy | 601,212 | 13792 | LSE | |
10:50:22 | 12190.0 | 27 | AT | 12186.0 | 12190.0 | Buy | 601,175 | 13791 | LSE | |
10:50:22 | 12188.0 | 16 | AT | 12188.0 | 12190.0 | Sell | 601,148 | 13790 | LSE | |
10:50:10 | 12190.0 | 4 | AT | 12186.0 | 12190.0 | Buy | 601,132 | 13789 | LSE | |
10:50:10 | 12190.0 | 39 | AT | 12186.0 | 12190.0 | Buy | 601,128 | 13788 | LSE | |
10:50:10 | 12190.0 | 14 | AT | 12186.0 | 12190.0 | Buy | 601,089 | 13787 | LSE | |
10:50:10 | 12190.0 | 57 | AT | 12186.0 | 12190.0 | Buy | 601,075 | 13786 | LSE | |
10:49:59 | 12192.0 | 10 | AT | 12190.0 | 12192.0 | Buy | 601,018 | 13785 | LSE | |
10:49:59 | 12192.0 | 4 | AT | 12190.0 | 12192.0 | Buy | 601,008 | 13784 | LSE | |
10:49:59 | 12192.0 | 106 | AT | 12190.0 | 12192.0 | Buy | 601,004 | 13783 | LSE | |
10:49:59 | 12192.0 | 87 | AT | 12190.0 | 12192.0 | Buy | 600,898 | 13782 | LSE | |
10:49:59 | 12192.0 | 80 | AT | 12190.0 | 12192.0 | Buy | 600,811 | 13781 | LSE | |
10:49:59 | 12192.0 | 57 | AT | 12190.0 | 12192.0 | Buy | 600,731 | 13780 | LSE | |
10:49:59 | 12192.0 | 15 | AT | 12190.0 | 12192.0 | Buy | 600,674 | 13779 | LSE | |
10:49:57 | 12190.0 | 35 | AT | 12190.0 | 12192.0 | Sell | 600,659 | 13778 | LSE | |
10:49:57 | 12190.0 | 3 | AT | 12188.0 | 12190.0 | Buy | 600,624 | 13777 | LSE | |
10:49:57 | 12190.0 | 35 | AT | 12188.0 | 12190.0 | Buy | 600,621 | 13776 | LSE | |
10:49:57 | 12190.0 | 80 | AT | 12188.0 | 12190.0 | Buy | 600,586 | 13775 | LSE | |
10:49:57 | 12190.0 | 81 | AT | 12188.0 | 12190.0 | Buy | 600,506 | 13774 | LSE | |
10:49:57 | 12190.0 | 80 | AT | 12188.0 | 12190.0 | Buy | 600,425 | 13773 | LSE | |
10:49:57 | 12188.0 | 18 | AT | 12186.0 | 12188.0 | Buy | 600,345 | 13772 | LSE | |
10:49:55 | 12188.0 | 15 | AT | 12188.0 | 12190.0 | Sell | 600,327 | 13771 | LSE | |
10:49:51 | 12188.0 | 16 | AT | 12188.0 | 12190.0 | Sell | 600,312 | 13770 | LSE | |
10:49:51 | 12188.0 | 40 | AT | 12188.0 | 12190.0 | Sell | 600,296 | 13769 | LSE | |
10:49:48 | 12190.0 | 16 | AT | 12190.0 | 12192.0 | Sell | 600,256 | 13768 | LSE | |
10:49:48 | 12190.0 | 100 | AT | 12190.0 | 12192.0 | Sell | 600,240 | 13767 | LSE | |
10:49:36 | 12192.0 | 14 | AT | 12190.0 | 12192.0 | Buy | 600,140 | 13766 | LSE | |
10:49:36 | 12192.0 | 13 | AT | 12190.0 | 12192.0 | Buy | 600,126 | 13765 | LSE | |
10:49:35 | 12192.0 | 100 | AT | 12192.0 | 12194.0 | Sell | 600,113 | 13764 | LSE | |
10:49:35 | 12192.0 | 87 | AT | 12192.0 | 12194.0 | Sell | 600,013 | 13763 | LSE | |
10:49:29 | 12194.0 | 28 | AT | 12192.0 | 12194.0 | Buy | 599,926 | 13762 | LSE | |
10:49:29 | 12192.0 | 16 | AT | 12190.0 | 12192.0 | Buy | 599,898 | 13761 | LSE | |
10:49:29 | 12192.0 | 27 | AT | 12190.0 | 12192.0 | Buy | 599,882 | 13760 | LSE | |
10:49:28 | 12192.0 | 30 | AT | 12190.0 | 12192.0 | Buy | 599,855 | 13759 | LSE | |
10:49:28 | 12192.0 | 16 | AT | 12190.0 | 12192.0 | Buy | 599,825 | 13758 | LSE | |
10:49:23 | 12192.0 | 18 | AT | 12192.0 | 12194.0 | Sell | 599,809 | 13757 | LSE | |
10:49:23 | 12192.0 | 99 | AT | 12190.0 | 12192.0 | Buy | 599,791 | 13756 | LSE | |
10:49:23 | 12192.0 | 18 | AT | 12190.0 | 12194.0 | 599,692 | 13755 | LSE | ||
10:49:23 | 12192.0 | 81 | AT | 12190.0 | 12192.0 | Buy | 599,674 | 13754 | LSE | |
10:49:23 | 12192.0 | 18 | AT | 12190.0 | 12192.0 | Buy | 599,593 | 13753 | LSE | |
10:49:23 | 12192.0 | 22 | AT | 12190.0 | 12192.0 | Buy | 599,575 | 13752 | LSE | |
10:49:23 | 12192.0 | 99 | AT | 12190.0 | 12192.0 | Buy | 599,553 | 13751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.