![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:55:56 | 12190.0 | 57 | AT | 12186.0 | 12190.0 | Buy | 612,401 | 14051 | LSE | |
10:55:56 | 12188.0 | 32 | AT | 12186.0 | 12188.0 | Buy | 612,344 | 14050 | LSE | |
10:55:56 | 12188.0 | 40 | AT | 12186.0 | 12188.0 | Buy | 612,312 | 14049 | LSE | |
10:55:56 | 12188.0 | 4 | AT | 12186.0 | 12188.0 | Buy | 612,272 | 14048 | LSE | |
10:55:56 | 12188.0 | 40 | AT | 12186.0 | 12188.0 | Buy | 612,268 | 14047 | LSE | |
10:55:56 | 12188.0 | 51 | AT | 12186.0 | 12188.0 | Buy | 612,228 | 14046 | LSE | |
10:55:56 | 12188.0 | 100 | AT | 12186.0 | 12188.0 | Buy | 612,177 | 14045 | LSE | |
10:55:56 | 12188.0 | 34 | AT | 12186.0 | 12188.0 | Buy | 612,077 | 14044 | LSE | |
10:55:56 | 12188.0 | 15 | AT | 12186.0 | 12188.0 | Buy | 612,043 | 14043 | LSE | |
10:55:56 | 12186.0 | 73 | AT | 12182.0 | 12186.0 | Buy | 612,028 | 14042 | LSE | |
10:55:56 | 12186.0 | 73 | AT | 12182.0 | 12186.0 | Buy | 611,955 | 14041 | LSE | |
10:55:56 | 12186.0 | 13 | AT | 12182.0 | 12186.0 | Buy | 611,882 | 14040 | LSE | |
10:55:56 | 12186.0 | 57 | AT | 12182.0 | 12186.0 | Buy | 611,869 | 14039 | LSE | |
10:55:56 | 12184.0 | 47 | AT | 12182.0 | 12184.0 | Buy | 611,812 | 14038 | LSE | |
10:55:56 | 12182.0 | 42 | AT | 12182.0 | 12184.0 | Sell | 611,765 | 14037 | LSE | |
10:55:47 | 12184.0 | 39 | AT | 12184.0 | 12186.0 | Sell | 611,723 | 14036 | LSE | |
10:55:38 | 12188.0 | 42 | AT | 12188.0 | 12192.0 | Sell | 611,684 | 14035 | LSE | |
10:55:36 | 12188.355 | 167 | O | 12188.0 | 12192.0 | Sell | 611,642 | 14034 | LSE | |
10:55:33 | 12190.0 | 57 | AT | 12188.0 | 12190.0 | Buy | 611,475 | 14033 | LSE | |
10:55:33 | 12190.0 | 13 | AT | 12188.0 | 12190.0 | Buy | 611,418 | 14032 | LSE | |
10:55:33 | 12190.0 | 57 | AT | 12188.0 | 12190.0 | Buy | 611,405 | 14031 | LSE | |
10:55:32 | 12190.0 | 50 | AT | 12188.0 | 12190.0 | Buy | 611,348 | 14030 | LSE | |
10:55:32 | 12190.0 | 13 | AT | 12188.0 | 12190.0 | Buy | 611,298 | 14029 | LSE | |
10:55:32 | 12190.0 | 57 | AT | 12188.0 | 12190.0 | Buy | 611,285 | 14028 | LSE | |
10:55:32 | 12190.0 | 42 | AT | 12186.0 | 12190.0 | Buy | 611,228 | 14027 | LSE | |
10:55:28 | 12190.0 | 13 | AT | 12188.0 | 12190.0 | Buy | 611,186 | 14026 | LSE | |
10:55:28 | 12190.0 | 15 | AT | 12188.0 | 12190.0 | Buy | 611,173 | 14025 | LSE | |
10:55:27 | 12190.0 | 14 | AT | 12188.0 | 12190.0 | Buy | 611,158 | 14024 | LSE | |
10:55:27 | 12190.0 | 36 | AT | 12188.0 | 12190.0 | Buy | 611,144 | 14023 | LSE | |
10:55:23 | 12192.0 | 41 | AT | 12190.0 | 12192.0 | Buy | 611,108 | 14022 | LSE | |
10:55:17 | 12190.0 | 17 | AT | 12188.0 | 12190.0 | Buy | 611,067 | 14021 | LSE | |
10:55:17 | 12190.0 | 92 | AT | 12188.0 | 12190.0 | Buy | 611,050 | 14020 | LSE | |
10:55:17 | 12190.0 | 31 | AT | 12186.0 | 12190.0 | Buy | 610,958 | 14019 | LSE | |
10:55:17 | 12190.0 | 14 | AT | 12186.0 | 12190.0 | Buy | 610,927 | 14018 | LSE | |
10:55:17 | 12188.0 | 8 | AT | 12186.0 | 12188.0 | Buy | 610,913 | 14017 | LSE | |
10:55:17 | 12188.0 | 80 | AT | 12186.0 | 12188.0 | Buy | 610,905 | 14016 | LSE | |
10:55:13 | 12186.0 | 62 | AT | 12184.0 | 12186.0 | Buy | 610,825 | 14015 | LSE | |
10:55:13 | 12186.0 | 98 | AT | 12184.0 | 12186.0 | Buy | 610,763 | 14014 | LSE | |
10:55:13 | 12186.0 | 70 | AT | 12184.0 | 12186.0 | Buy | 610,665 | 14013 | LSE | |
10:55:13 | 12186.0 | 13 | AT | 12184.0 | 12186.0 | Buy | 610,595 | 14012 | LSE | |
10:55:13 | 12184.0 | 26 | AT | 12182.0 | 12184.0 | Buy | 610,582 | 14011 | LSE | |
10:55:13 | 12184.0 | 2 | AT | 12182.0 | 12184.0 | Buy | 610,556 | 14010 | LSE | |
10:55:13 | 12184.0 | 36 | AT | 12182.0 | 12184.0 | Buy | 610,554 | 14009 | LSE | |
10:55:13 | 12182.0 | 1 | AT | 12180.0 | 12182.0 | Buy | 610,518 | 14008 | LSE | |
10:55:13 | 12182.0 | 49 | AT | 12180.0 | 12182.0 | Buy | 610,517 | 14007 | LSE | |
10:55:13 | 12182.0 | 43 | AT | 12180.0 | 12182.0 | Buy | 610,468 | 14006 | LSE | |
10:55:13 | 12182.0 | 1 | AT | 12180.0 | 12182.0 | Buy | 610,425 | 14005 | LSE | |
10:55:13 | 12182.0 | 39 | AT | 12178.0 | 12182.0 | Buy | 610,424 | 14004 | LSE | |
10:55:13 | 12182.0 | 40 | AT | 12178.0 | 12182.0 | Buy | 610,385 | 14003 | LSE | |
10:55:12 | 12180.0 | 26 | O | 12178.0 | 12182.0 | 610,345 | 14002 | LSE | ||
10:55:12 | 12180.0 | 43 | AT | 12180.0 | 12182.0 | Sell | 610,319 | 14001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.