![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:56:24 | 12196.0 | 39 | AT | 12190.0 | 12196.0 | Buy | 614,574 | 14101 | LSE | |
10:56:24 | 12194.0 | 40 | AT | 12194.0 | 12196.0 | Sell | 614,535 | 14100 | LSE | |
10:56:24 | 12194.0 | 110 | AT | 12194.0 | 12196.0 | Sell | 614,495 | 14099 | LSE | |
10:56:18 | 12200.0 | 17 | AT | 12198.0 | 12200.0 | Buy | 614,385 | 14098 | LSE | |
10:56:18 | 12200.0 | 105 | AT | 12198.0 | 12200.0 | Buy | 614,368 | 14097 | LSE | |
10:56:18 | 12200.0 | 1 | AT | 12198.0 | 12200.0 | Buy | 614,263 | 14096 | LSE | |
10:56:16 | 12200.0 | 5 | AT | 12198.0 | 12200.0 | Buy | 614,262 | 14095 | LSE | |
10:56:16 | 12200.0 | 8 | AT | 12198.0 | 12200.0 | Buy | 614,257 | 14094 | LSE | |
10:56:16 | 12200.0 | 57 | AT | 12196.0 | 12200.0 | Buy | 614,249 | 14093 | LSE | |
10:56:16 | 12200.0 | 80 | AT | 12196.0 | 12200.0 | Buy | 614,192 | 14092 | LSE | |
10:56:16 | 12200.0 | 13 | AT | 12196.0 | 12200.0 | Buy | 614,112 | 14091 | LSE | |
10:56:16 | 12200.0 | 2 | AT | 12196.0 | 12200.0 | Buy | 614,099 | 14090 | LSE | |
10:56:16 | 12198.0 | 27 | AT | 12196.0 | 12198.0 | Buy | 614,097 | 14089 | LSE | |
10:56:16 | 12198.0 | 20 | AT | 12196.0 | 12198.0 | Buy | 614,070 | 14088 | LSE | |
10:56:16 | 12198.0 | 88 | AT | 12196.0 | 12198.0 | Buy | 614,050 | 14087 | LSE | |
10:56:15 | 12198.0 | 99 | AT | 12196.0 | 12198.0 | Buy | 613,962 | 14086 | LSE | |
10:56:15 | 12198.0 | 88 | AT | 12196.0 | 12198.0 | Buy | 613,863 | 14085 | LSE | |
10:56:15 | 12198.0 | 15 | AT | 12196.0 | 12198.0 | Buy | 613,775 | 14084 | LSE | |
10:56:15 | 12198.0 | 57 | AT | 12196.0 | 12198.0 | Buy | 613,760 | 14083 | LSE | |
10:56:12 | 12196.0 | 37 | AT | 12192.0 | 12196.0 | Buy | 613,703 | 14082 | LSE | |
10:56:12 | 12196.0 | 16 | AT | 12192.0 | 12196.0 | Buy | 613,666 | 14081 | LSE | |
10:56:12 | 12194.0 | 89 | AT | 12190.0 | 12194.0 | Buy | 613,650 | 14080 | LSE | |
10:56:12 | 12194.0 | 57 | AT | 12190.0 | 12194.0 | Buy | 613,561 | 14079 | LSE | |
10:56:12 | 12194.0 | 32 | AT | 12190.0 | 12194.0 | Buy | 613,504 | 14078 | LSE | |
10:56:05 | 12194.0 | 20 | AT | 12190.0 | 12194.0 | Buy | 613,472 | 14077 | LSE | |
10:56:05 | 12194.0 | 73 | AT | 12190.0 | 12194.0 | Buy | 613,452 | 14076 | LSE | |
10:56:05 | 12194.0 | 57 | AT | 12190.0 | 12194.0 | Buy | 613,379 | 14075 | LSE | |
10:55:58 | 12196.0 | 17 | AT | 12192.0 | 12196.0 | Buy | 613,322 | 14074 | LSE | |
10:55:58 | 12196.0 | 3 | AT | 12192.0 | 12196.0 | Buy | 613,305 | 14073 | LSE | |
10:55:58 | 12196.0 | 17 | AT | 12192.0 | 12196.0 | Buy | 613,302 | 14072 | LSE | |
10:55:58 | 12196.0 | 3 | AT | 12192.0 | 12196.0 | Buy | 613,285 | 14071 | LSE | |
10:55:58 | 12194.0 | 12 | AT | 12192.0 | 12194.0 | Buy | 613,282 | 14070 | LSE | |
10:55:58 | 12194.0 | 28 | AT | 12192.0 | 12194.0 | Buy | 613,270 | 14069 | LSE | |
10:55:58 | 12192.0 | 2 | AT | 12190.0 | 12194.0 | 613,242 | 14068 | LSE | ||
10:55:58 | 12192.0 | 98 | AT | 12190.0 | 12192.0 | Buy | 613,240 | 14067 | LSE | |
10:55:58 | 12192.0 | 32 | AT | 12190.0 | 12192.0 | Buy | 613,142 | 14066 | LSE | |
10:55:58 | 12192.0 | 18 | AT | 12190.0 | 12192.0 | Buy | 613,110 | 14065 | LSE | |
10:55:58 | 12192.0 | 18 | AT | 12190.0 | 12192.0 | Buy | 613,092 | 14064 | LSE | |
10:55:58 | 12192.0 | 89 | AT | 12190.0 | 12192.0 | Buy | 613,074 | 14063 | LSE | |
10:55:58 | 12192.0 | 1 | AT | 12190.0 | 12192.0 | Buy | 612,985 | 14062 | LSE | |
10:55:58 | 12192.0 | 26 | AT | 12190.0 | 12192.0 | Buy | 612,984 | 14061 | LSE | |
10:55:58 | 12192.0 | 98 | AT | 12190.0 | 12192.0 | Buy | 612,958 | 14060 | LSE | |
10:55:58 | 12192.0 | 44 | AT | 12190.0 | 12192.0 | Buy | 612,860 | 14059 | LSE | |
10:55:56 | 12190.0 | 12 | AT | 12188.0 | 12190.0 | Buy | 612,816 | 14058 | LSE | |
10:55:56 | 12190.0 | 69 | AT | 12186.0 | 12190.0 | Buy | 612,804 | 14057 | LSE | |
10:55:56 | 12190.0 | 94 | AT | 12186.0 | 12190.0 | Buy | 612,735 | 14056 | LSE | |
10:55:56 | 12190.0 | 101 | AT | 12186.0 | 12190.0 | Buy | 612,641 | 14055 | LSE | |
10:55:56 | 12190.0 | 63 | AT | 12186.0 | 12190.0 | Buy | 612,540 | 14054 | LSE | |
10:55:56 | 12190.0 | 62 | AT | 12186.0 | 12190.0 | Buy | 612,477 | 14053 | LSE | |
10:55:56 | 12190.0 | 14 | AT | 12186.0 | 12190.0 | Buy | 612,415 | 14052 | LSE | |
10:55:56 | 12190.0 | 57 | AT | 12186.0 | 12190.0 | Buy | 612,401 | 14051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.