![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:54:40 | 12186.0 | 20 | AT | 12184.0 | 12186.0 | Buy | 608,121 | 13951 | LSE | |
10:54:37 | 12186.0 | 36 | AT | 12184.0 | 12186.0 | Buy | 608,101 | 13950 | LSE | |
10:54:37 | 12186.0 | 1 | AT | 12184.0 | 12186.0 | Buy | 608,065 | 13949 | LSE | |
10:54:37 | 12186.0 | 48 | AT | 12184.0 | 12186.0 | Buy | 608,064 | 13948 | LSE | |
10:54:37 | 12184.0 | 57 | AT | 12182.0 | 12184.0 | Buy | 608,016 | 13947 | LSE | |
10:54:37 | 12184.0 | 17 | AT | 12182.0 | 12184.0 | Buy | 607,959 | 13946 | LSE | |
10:54:37 | 12184.0 | 50 | AT | 12182.0 | 12184.0 | Buy | 607,942 | 13945 | LSE | |
10:54:26 | 12186.0 | 70 | AT | 12184.0 | 12186.0 | Buy | 607,892 | 13944 | LSE | |
10:54:26 | 12186.0 | 15 | AT | 12184.0 | 12186.0 | Buy | 607,822 | 13943 | LSE | |
10:54:21 | 12186.0 | 19 | AT | 12186.0 | 12188.0 | Sell | 607,807 | 13942 | LSE | |
10:54:21 | 12186.0 | 60 | AT | 12186.0 | 12188.0 | Sell | 607,788 | 13941 | LSE | |
10:54:19 | 12186.0 | 39 | AT | 12184.0 | 12186.0 | Buy | 607,728 | 13940 | LSE | |
10:54:19 | 12186.0 | 2 | AT | 12184.0 | 12186.0 | Buy | 607,689 | 13939 | LSE | |
10:54:05 | 12186.0 | 26 | AT | 12184.0 | 12186.0 | Buy | 607,687 | 13938 | LSE | |
10:54:00 | 12186.0 | 1 | O | 12184.0 | 12186.0 | Buy | 607,661 | 13937 | LSE | |
10:53:45 | 12186.0 | 57 | AT | 12184.0 | 12186.0 | Buy | 607,660 | 13936 | LSE | |
10:53:36 | 12186.0 | 64 | AT | 12184.0 | 12186.0 | Buy | 607,603 | 13935 | LSE | |
10:53:36 | 12186.0 | 14 | AT | 12184.0 | 12186.0 | Buy | 607,539 | 13934 | LSE | |
10:53:36 | 12186.0 | 4 | AT | 12184.0 | 12188.0 | 607,525 | 13933 | LSE | ||
10:53:36 | 12186.0 | 38 | AT | 12184.0 | 12186.0 | Buy | 607,521 | 13932 | LSE | |
10:53:36 | 12186.0 | 1 | AT | 12184.0 | 12186.0 | Buy | 607,483 | 13931 | LSE | |
10:53:36 | 12186.0 | 61 | AT | 12184.0 | 12186.0 | Buy | 607,482 | 13930 | LSE | |
10:53:36 | 12186.0 | 50 | AT | 12184.0 | 12186.0 | Buy | 607,421 | 13929 | LSE | |
10:53:36 | 12186.0 | 36 | AT | 12184.0 | 12186.0 | Buy | 607,371 | 13928 | LSE | |
10:53:36 | 12186.0 | 64 | AT | 12184.0 | 12186.0 | Buy | 607,335 | 13927 | LSE | |
10:53:36 | 12186.0 | 29 | AT | 12184.0 | 12186.0 | Buy | 607,271 | 13926 | LSE | |
10:53:29 | 12184.0 | 15 | AT | 12184.0 | 12186.0 | Sell | 607,242 | 13925 | LSE | |
10:53:10 | 12184.0 | 17 | AT | 12184.0 | 12186.0 | Sell | 607,227 | 13924 | LSE | |
10:53:10 | 12184.0 | 57 | AT | 12184.0 | 12186.0 | Sell | 607,210 | 13923 | LSE | |
10:53:09 | 12184.0 | 45 | AT | 12182.0 | 12184.0 | Buy | 607,153 | 13922 | LSE | |
10:53:09 | 12184.0 | 17 | AT | 12184.0 | 12186.0 | Sell | 607,108 | 13921 | LSE | |
10:53:00 | 12187.477 | 1000 | O | 12184.0 | 12188.0 | Buy | 607,091 | 13920 | LSE | |
10:52:53 | 12186.0 | 17 | AT | 12186.0 | 12188.0 | Sell | 606,091 | 13919 | LSE | |
10:52:53 | 12186.0 | 17 | AT | 12186.0 | 12188.0 | Sell | 606,074 | 13918 | LSE | |
10:52:47 | 12186.0 | 95 | AT | 12184.0 | 12186.0 | Buy | 606,057 | 13917 | LSE | |
10:52:47 | 12186.0 | 13 | AT | 12184.0 | 12186.0 | Buy | 605,962 | 13916 | LSE | |
10:52:47 | 12186.0 | 100 | AT | 12184.0 | 12186.0 | Buy | 605,949 | 13915 | LSE | |
10:52:47 | 12186.0 | 100 | AT | 12184.0 | 12186.0 | Buy | 605,849 | 13914 | LSE | |
10:52:47 | 12186.0 | 14 | AT | 12184.0 | 12186.0 | Buy | 605,749 | 13913 | LSE | |
10:52:47 | 12184.0 | 11 | AT | 12182.0 | 12184.0 | Buy | 605,735 | 13912 | LSE | |
10:52:47 | 12184.0 | 38 | AT | 12182.0 | 12184.0 | Buy | 605,724 | 13911 | LSE | |
10:52:47 | 12184.0 | 80 | AT | 12182.0 | 12184.0 | Buy | 605,686 | 13910 | LSE | |
10:52:47 | 12184.0 | 50 | AT | 12182.0 | 12184.0 | Buy | 605,606 | 13909 | LSE | |
10:52:43 | 12184.0 | 13 | AT | 12180.0 | 12184.0 | Buy | 605,556 | 13908 | LSE | |
10:52:43 | 12184.0 | 200 | AT | 12180.0 | 12184.0 | Buy | 605,543 | 13907 | LSE | |
10:52:43 | 12184.0 | 72 | AT | 12180.0 | 12184.0 | Buy | 605,343 | 13906 | LSE | |
10:52:43 | 12184.0 | 57 | AT | 12180.0 | 12184.0 | Buy | 605,271 | 13905 | LSE | |
10:52:43 | 12184.0 | 50 | AT | 12180.0 | 12184.0 | Buy | 605,214 | 13904 | LSE | |
10:52:43 | 12184.0 | 76 | AT | 12180.0 | 12184.0 | Buy | 605,164 | 13903 | LSE | |
10:52:43 | 12182.0 | 200 | AT | 12180.0 | 12182.0 | Buy | 605,088 | 13902 | LSE | |
10:52:43 | 12182.0 | 32 | AT | 12180.0 | 12182.0 | Buy | 604,888 | 13901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.