![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:08:34 | 12196.0 | 22 | AT | 12194.0 | 12196.0 | Buy | 656,425 | 15051 | LSE | |
11:08:34 | 12196.0 | 49 | AT | 12194.0 | 12196.0 | Buy | 656,403 | 15050 | LSE | |
11:08:34 | 12196.0 | 11 | AT | 12194.0 | 12196.0 | Buy | 656,354 | 15049 | LSE | |
11:08:34 | 12196.0 | 53 | AT | 12194.0 | 12196.0 | Buy | 656,343 | 15048 | LSE | |
11:08:34 | 12196.0 | 87 | AT | 12194.0 | 12196.0 | Buy | 656,290 | 15047 | LSE | |
11:08:34 | 12196.0 | 19 | AT | 12194.0 | 12196.0 | Buy | 656,203 | 15046 | LSE | |
11:08:34 | 12196.0 | 26 | AT | 12194.0 | 12196.0 | Buy | 656,184 | 15045 | LSE | |
11:08:34 | 12196.0 | 15 | AT | 12194.0 | 12196.0 | Buy | 656,158 | 15044 | LSE | |
11:08:33 | 12195.011 | 5 | O | 12194.0 | 12196.0 | Buy | 656,143 | 15043 | LSE | |
11:08:25 | 12195.13 | 81 | O | 12194.0 | 12196.0 | Buy | 656,138 | 15042 | LSE | |
11:08:25 | 12196.0 | 94 | AT | 12194.0 | 12196.0 | Buy | 656,057 | 15041 | LSE | |
11:08:25 | 12196.0 | 46 | AT | 12194.0 | 12196.0 | Buy | 655,963 | 15040 | LSE | |
11:08:25 | 12196.0 | 60 | AT | 12194.0 | 12196.0 | Buy | 655,917 | 15039 | LSE | |
11:08:21 | 12194.0 | 4 | O | 12194.0 | 12196.0 | Sell | 655,857 | 15038 | LSE | |
11:08:06 | 12194.0 | 45 | AT | 12194.0 | 12196.0 | Sell | 655,853 | 15037 | LSE | |
11:08:06 | 12194.0 | 71 | AT | 12194.0 | 12196.0 | Sell | 655,808 | 15036 | LSE | |
11:08:06 | 12196.0 | 11 | AT | 12192.0 | 12196.0 | Buy | 655,737 | 15035 | LSE | |
11:08:06 | 12194.0 | 5 | AT | 12192.0 | 12196.0 | 655,726 | 15034 | LSE | ||
11:08:06 | 12194.0 | 80 | AT | 12192.0 | 12194.0 | Buy | 655,721 | 15033 | LSE | |
11:08:06 | 12194.0 | 4 | AT | 12192.0 | 12194.0 | Buy | 655,641 | 15032 | LSE | |
11:08:06 | 12194.0 | 41 | AT | 12192.0 | 12194.0 | Buy | 655,637 | 15031 | LSE | |
11:08:06 | 12194.0 | 15 | AT | 12192.0 | 12194.0 | Buy | 655,596 | 15030 | LSE | |
11:08:06 | 12194.0 | 31 | AT | 12192.0 | 12194.0 | Buy | 655,581 | 15029 | LSE | |
11:08:06 | 12194.0 | 10 | AT | 12192.0 | 12194.0 | Buy | 655,550 | 15028 | LSE | |
11:08:06 | 12194.0 | 16 | AT | 12192.0 | 12194.0 | Buy | 655,540 | 15027 | LSE | |
11:08:06 | 12194.0 | 43 | AT | 12192.0 | 12194.0 | Buy | 655,524 | 15026 | LSE | |
11:08:06 | 12194.0 | 80 | AT | 12192.0 | 12194.0 | Buy | 655,481 | 15025 | LSE | |
11:08:06 | 12194.0 | 68 | AT | 12192.0 | 12194.0 | Buy | 655,401 | 15024 | LSE | |
11:08:06 | 12194.0 | 35 | AT | 12192.0 | 12194.0 | Buy | 655,333 | 15023 | LSE | |
11:08:06 | 12194.0 | 14 | AT | 12192.0 | 12194.0 | Buy | 655,298 | 15022 | LSE | |
11:08:06 | 12192.0 | 62 | AT | 12192.0 | 12194.0 | Sell | 655,284 | 15021 | LSE | |
11:08:06 | 12192.0 | 9 | AT | 12192.0 | 12194.0 | Sell | 655,222 | 15020 | LSE | |
11:08:06 | 12192.0 | 63 | AT | 12190.0 | 12192.0 | Buy | 655,213 | 15019 | LSE | |
11:08:06 | 12192.0 | 35 | AT | 12190.0 | 12192.0 | Buy | 655,150 | 15018 | LSE | |
11:08:06 | 12192.0 | 8 | AT | 12190.0 | 12192.0 | Buy | 655,115 | 15017 | LSE | |
11:08:06 | 12192.0 | 51 | AT | 12190.0 | 12192.0 | Buy | 655,107 | 15016 | LSE | |
11:08:05 | 12192.0 | 15 | AT | 12190.0 | 12192.0 | Buy | 655,056 | 15015 | LSE | |
11:08:04 | 12192.0 | 18 | AT | 12190.0 | 12192.0 | Buy | 655,041 | 15014 | LSE | |
11:07:57 | 12192.0 | 11 | AT | 12190.0 | 12192.0 | Buy | 655,023 | 15013 | LSE | |
11:07:57 | 12192.0 | 16 | AT | 12190.0 | 12192.0 | Buy | 655,012 | 15012 | LSE | |
11:07:57 | 12192.0 | 84 | AT | 12190.0 | 12192.0 | Buy | 654,996 | 15011 | LSE | |
11:07:57 | 12192.0 | 96 | AT | 12190.0 | 12192.0 | Buy | 654,912 | 15010 | LSE | |
11:07:56 | 12192.0 | 7 | AT | 12190.0 | 12192.0 | Buy | 654,816 | 15009 | LSE | |
11:07:56 | 12192.0 | 27 | AT | 12190.0 | 12192.0 | Buy | 654,809 | 15008 | LSE | |
11:07:56 | 12192.0 | 78 | AT | 12190.0 | 12192.0 | Buy | 654,782 | 15007 | LSE | |
11:07:56 | 12192.0 | 39 | AT | 12190.0 | 12192.0 | Buy | 654,704 | 15006 | LSE | |
11:07:56 | 12192.0 | 96 | AT | 12190.0 | 12192.0 | Buy | 654,665 | 15005 | LSE | |
11:07:56 | 12192.0 | 29 | AT | 12190.0 | 12192.0 | Buy | 654,569 | 15004 | LSE | |
11:07:56 | 12192.0 | 64 | AT | 12190.0 | 12192.0 | Buy | 654,540 | 15003 | LSE | |
11:07:56 | 12192.0 | 71 | AT | 12190.0 | 12192.0 | Buy | 654,476 | 15002 | LSE | |
11:07:56 | 12192.0 | 50 | AT | 12190.0 | 12192.0 | Buy | 654,405 | 15001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.