![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:28:52 | 12192.0 | 80 | AT | 12190.0 | 12192.0 | Buy | 732,149 | 16801 | LSE | |
11:28:51 | 12190.0 | 12 | AT | 12188.0 | 12192.0 | 732,069 | 16800 | LSE | ||
11:28:51 | 12190.0 | 21 | AT | 12188.0 | 12192.0 | 732,057 | 16799 | LSE | ||
11:28:51 | 12190.0 | 92 | AT | 12188.0 | 12190.0 | Buy | 732,036 | 16798 | LSE | |
11:28:51 | 12190.0 | 80 | AT | 12188.0 | 12190.0 | Buy | 731,944 | 16797 | LSE | |
11:28:51 | 12190.0 | 63 | AT | 12188.0 | 12190.0 | Buy | 731,864 | 16796 | LSE | |
11:28:51 | 12190.0 | 80 | AT | 12188.0 | 12190.0 | Buy | 731,801 | 16795 | LSE | |
11:28:51 | 12190.0 | 190 | AT | 12188.0 | 12190.0 | Buy | 731,721 | 16794 | LSE | |
11:28:51 | 12190.0 | 124 | AT | 12188.0 | 12190.0 | Buy | 731,531 | 16793 | LSE | |
11:28:51 | 12190.0 | 253 | AT | 12188.0 | 12190.0 | Buy | 731,407 | 16792 | LSE | |
11:28:51 | 12190.0 | 175 | AT | 12188.0 | 12190.0 | Buy | 731,154 | 16791 | LSE | |
11:28:51 | 12190.0 | 1 | AT | 12188.0 | 12190.0 | Buy | 730,979 | 16790 | LSE | |
11:28:51 | 12190.0 | 6 | AT | 12188.0 | 12190.0 | Buy | 730,978 | 16789 | LSE | |
11:28:37 | 12190.0 | 16 | AT | 12190.0 | 12192.0 | Sell | 730,972 | 16788 | LSE | |
11:28:37 | 12190.0 | 37 | AT | 12190.0 | 12192.0 | Sell | 730,956 | 16787 | LSE | |
11:28:28 | 12190.0 | 36 | AT | 12188.0 | 12190.0 | Buy | 730,919 | 16786 | LSE | |
11:28:28 | 12190.0 | 89 | AT | 12188.0 | 12190.0 | Buy | 730,883 | 16785 | LSE | |
11:28:28 | 12190.0 | 34 | AT | 12188.0 | 12190.0 | Buy | 730,794 | 16784 | LSE | |
11:28:12 | 12188.0 | 71 | AT | 12188.0 | 12192.0 | Sell | 730,760 | 16783 | LSE | |
11:28:11 | 12190.0 | 16 | AT | 12190.0 | 12192.0 | Sell | 730,689 | 16782 | LSE | |
11:28:11 | 12190.0 | 77 | AT | 12190.0 | 12192.0 | Sell | 730,673 | 16781 | LSE | |
11:28:11 | 12190.0 | 50 | AT | 12190.0 | 12192.0 | Sell | 730,596 | 16780 | LSE | |
11:28:11 | 12190.0 | 39 | AT | 12190.0 | 12192.0 | Sell | 730,546 | 16779 | LSE | |
11:28:06 | 12192.0 | 43 | AT | 12190.0 | 12192.0 | Buy | 730,507 | 16778 | LSE | |
11:28:06 | 12192.0 | 50 | AT | 12190.0 | 12194.0 | 730,464 | 16777 | LSE | ||
11:28:06 | 12192.0 | 15 | AT | 12190.0 | 12192.0 | Buy | 730,414 | 16776 | LSE | |
11:28:06 | 12192.0 | 89 | AT | 12190.0 | 12192.0 | Buy | 730,399 | 16775 | LSE | |
11:28:06 | 12192.0 | 80 | AT | 12190.0 | 12192.0 | Buy | 730,310 | 16774 | LSE | |
11:28:02 | 12192.0 | 131 | AT | 12190.0 | 12194.0 | 730,230 | 16773 | LSE | ||
11:28:02 | 12192.0 | 37 | AT | 12190.0 | 12192.0 | Buy | 730,099 | 16772 | LSE | |
11:28:02 | 12192.0 | 80 | AT | 12190.0 | 12192.0 | Buy | 730,062 | 16771 | LSE | |
11:28:02 | 12192.0 | 15 | AT | 12190.0 | 12192.0 | Buy | 729,982 | 16770 | LSE | |
11:28:00 | 12190.0 | 49 | AT | 12188.0 | 12190.0 | Buy | 729,967 | 16769 | LSE | |
11:28:00 | 12190.0 | 36 | AT | 12190.0 | 12192.0 | Sell | 729,918 | 16768 | LSE | |
11:28:00 | 12190.0 | 50 | AT | 12190.0 | 12192.0 | Sell | 729,882 | 16767 | LSE | |
11:28:00 | 12190.0 | 13 | AT | 12190.0 | 12192.0 | Sell | 729,832 | 16766 | LSE | |
11:27:55 | 12190.0 | 74 | AT | 12188.0 | 12192.0 | 729,819 | 16765 | LSE | ||
11:27:55 | 12190.0 | 83 | AT | 12188.0 | 12190.0 | Buy | 729,745 | 16764 | LSE | |
11:27:55 | 12190.0 | 320 | AT | 12188.0 | 12192.0 | 729,662 | 16763 | LSE | ||
11:27:55 | 12190.0 | 77 | AT | 12188.0 | 12190.0 | Buy | 729,342 | 16762 | LSE | |
11:27:55 | 12190.0 | 83 | AT | 12188.0 | 12190.0 | Buy | 729,265 | 16761 | LSE | |
11:27:55 | 12190.0 | 40 | AT | 12188.0 | 12190.0 | Buy | 729,182 | 16760 | LSE | |
11:27:55 | 12190.0 | 32 | AT | 12188.0 | 12190.0 | Buy | 729,142 | 16759 | LSE | |
11:27:55 | 12190.0 | 2 | AT | 12188.0 | 12190.0 | Buy | 729,110 | 16758 | LSE | |
11:27:55 | 12190.0 | 113 | AT | 12188.0 | 12190.0 | Buy | 729,108 | 16757 | LSE | |
11:27:55 | 12190.0 | 17 | AT | 12188.0 | 12190.0 | Buy | 728,995 | 16756 | LSE | |
11:27:55 | 12190.0 | 66 | AT | 12188.0 | 12190.0 | Buy | 728,978 | 16755 | LSE | |
11:27:55 | 12190.0 | 80 | AT | 12188.0 | 12190.0 | Buy | 728,912 | 16754 | LSE | |
11:27:55 | 12190.0 | 113 | AT | 12188.0 | 12190.0 | Buy | 728,832 | 16753 | LSE | |
11:27:55 | 12190.0 | 117 | AT | 12188.0 | 12190.0 | Buy | 728,719 | 16752 | LSE | |
11:27:55 | 12190.0 | 61 | AT | 12188.0 | 12190.0 | Buy | 728,602 | 16751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.