![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:59:40 | 12192.0 | 57 | AT | 12192.0 | 12194.0 | Sell | 620,204 | 14251 | LSE | |
10:59:40 | 12192.0 | 6 | AT | 12190.0 | 12192.0 | Buy | 620,147 | 14250 | LSE | |
10:59:40 | 12192.0 | 74 | AT | 12190.0 | 12192.0 | Buy | 620,141 | 14249 | LSE | |
10:59:11 | 12190.0 | 36 | AT | 12188.0 | 12190.0 | Buy | 620,067 | 14248 | LSE | |
10:58:53 | 12192.0 | 14 | AT | 12190.0 | 12194.0 | 620,031 | 14247 | LSE | ||
10:58:53 | 12192.0 | 75 | AT | 12190.0 | 12192.0 | Buy | 620,017 | 14246 | LSE | |
10:58:53 | 12192.0 | 80 | AT | 12190.0 | 12192.0 | Buy | 619,942 | 14245 | LSE | |
10:58:53 | 12192.0 | 65 | AT | 12190.0 | 12192.0 | Buy | 619,862 | 14244 | LSE | |
10:58:50 | 12192.0 | 15 | AT | 12190.0 | 12192.0 | Buy | 619,797 | 14243 | LSE | |
10:58:50 | 12192.0 | 15 | AT | 12190.0 | 12192.0 | Buy | 619,782 | 14242 | LSE | |
10:58:50 | 12190.0 | 17 | AT | 12188.0 | 12190.0 | Buy | 619,767 | 14241 | LSE | |
10:58:50 | 12190.0 | 92 | AT | 12188.0 | 12190.0 | Buy | 619,750 | 14240 | LSE | |
10:58:50 | 12190.0 | 16 | AT | 12188.0 | 12190.0 | Buy | 619,658 | 14239 | LSE | |
10:58:50 | 12190.0 | 11 | AT | 12188.0 | 12190.0 | Buy | 619,642 | 14238 | LSE | |
10:58:50 | 12190.0 | 50 | AT | 12188.0 | 12190.0 | Buy | 619,631 | 14237 | LSE | |
10:58:50 | 12190.0 | 31 | AT | 12188.0 | 12190.0 | Buy | 619,581 | 14236 | LSE | |
10:58:50 | 12190.0 | 19 | AT | 12188.0 | 12190.0 | Buy | 619,550 | 14235 | LSE | |
10:58:50 | 12190.0 | 50 | AT | 12188.0 | 12190.0 | Buy | 619,531 | 14234 | LSE | |
10:58:50 | 12190.0 | 2 | AT | 12188.0 | 12190.0 | Buy | 619,481 | 14233 | LSE | |
10:58:50 | 12190.0 | 92 | AT | 12188.0 | 12190.0 | Buy | 619,479 | 14232 | LSE | |
10:58:50 | 12190.0 | 15 | AT | 12188.0 | 12190.0 | Buy | 619,387 | 14231 | LSE | |
10:58:50 | 12190.0 | 6 | AT | 12188.0 | 12190.0 | Buy | 619,372 | 14230 | LSE | |
10:58:50 | 12190.0 | 15 | AT | 12188.0 | 12190.0 | Buy | 619,366 | 14229 | LSE | |
10:58:50 | 12190.0 | 8 | AT | 12188.0 | 12190.0 | Buy | 619,351 | 14228 | LSE | |
10:58:50 | 12190.0 | 3 | AT | 12188.0 | 12190.0 | Buy | 619,343 | 14227 | LSE | |
10:58:50 | 12190.0 | 47 | AT | 12188.0 | 12190.0 | Buy | 619,340 | 14226 | LSE | |
10:58:50 | 12190.0 | 35 | AT | 12188.0 | 12190.0 | Buy | 619,293 | 14225 | LSE | |
10:58:50 | 12190.0 | 8 | AT | 12188.0 | 12190.0 | Buy | 619,258 | 14224 | LSE | |
10:58:50 | 12190.0 | 69 | AT | 12188.0 | 12190.0 | Buy | 619,250 | 14223 | LSE | |
10:58:50 | 12190.0 | 23 | AT | 12188.0 | 12190.0 | Buy | 619,181 | 14222 | LSE | |
10:58:50 | 12190.0 | 49 | AT | 12188.0 | 12190.0 | Buy | 619,158 | 14221 | LSE | |
10:58:50 | 12190.0 | 13 | AT | 12188.0 | 12190.0 | Buy | 619,109 | 14220 | LSE | |
10:58:50 | 12188.0 | 84 | AT | 12186.0 | 12190.0 | 619,096 | 14219 | LSE | ||
10:58:50 | 12188.0 | 5 | AT | 12186.0 | 12188.0 | Buy | 619,012 | 14218 | LSE | |
10:58:50 | 12188.0 | 98 | AT | 12186.0 | 12188.0 | Buy | 619,007 | 14217 | LSE | |
10:58:50 | 12188.0 | 103 | AT | 12186.0 | 12188.0 | Buy | 618,909 | 14216 | LSE | |
10:58:46 | 12188.0 | 3 | AT | 12186.0 | 12188.0 | Buy | 618,806 | 14215 | LSE | |
10:58:46 | 12188.0 | 16 | AT | 12186.0 | 12188.0 | Buy | 618,803 | 14214 | LSE | |
10:58:46 | 12188.0 | 20 | AT | 12186.0 | 12188.0 | Buy | 618,787 | 14213 | LSE | |
10:58:46 | 12188.0 | 47 | AT | 12186.0 | 12188.0 | Buy | 618,767 | 14212 | LSE | |
10:58:46 | 12188.0 | 12 | AT | 12186.0 | 12188.0 | Buy | 618,720 | 14211 | LSE | |
10:58:46 | 12188.0 | 144 | AT | 12186.0 | 12188.0 | Buy | 618,708 | 14210 | LSE | |
10:58:46 | 12188.0 | 11 | AT | 12186.0 | 12188.0 | Buy | 618,564 | 14209 | LSE | |
10:58:46 | 12188.0 | 28 | AT | 12186.0 | 12188.0 | Buy | 618,553 | 14208 | LSE | |
10:58:46 | 12188.0 | 36 | AT | 12186.0 | 12188.0 | Buy | 618,525 | 14207 | LSE | |
10:58:46 | 12188.0 | 44 | AT | 12186.0 | 12188.0 | Buy | 618,489 | 14206 | LSE | |
10:58:46 | 12188.0 | 16 | AT | 12186.0 | 12188.0 | Buy | 618,445 | 14205 | LSE | |
10:58:46 | 12186.0 | 55 | AT | 12184.0 | 12186.0 | Buy | 618,429 | 14204 | LSE | |
10:58:46 | 12186.0 | 55 | AT | 12184.0 | 12186.0 | Buy | 618,374 | 14203 | LSE | |
10:58:32 | 12186.0 | 57 | AT | 12186.0 | 12188.0 | Sell | 618,319 | 14202 | LSE | |
10:58:32 | 12186.0 | 21 | AT | 12186.0 | 12188.0 | Sell | 618,262 | 14201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.