![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:48:28 | 12194.0 | 16 | AT | 12194.0 | 12196.0 | Sell | 597,654 | 13701 | LSE | |
10:48:28 | 12194.0 | 25 | AT | 12192.0 | 12194.0 | Buy | 597,638 | 13700 | LSE | |
10:48:28 | 12194.0 | 92 | AT | 12192.0 | 12194.0 | Buy | 597,613 | 13699 | LSE | |
10:48:28 | 12194.0 | 30 | AT | 12192.0 | 12194.0 | Buy | 597,521 | 13698 | LSE | |
10:48:28 | 12194.0 | 62 | AT | 12192.0 | 12194.0 | Buy | 597,491 | 13697 | LSE | |
10:48:28 | 12194.0 | 14 | AT | 12192.0 | 12194.0 | Buy | 597,429 | 13696 | LSE | |
10:48:28 | 12194.0 | 57 | AT | 12192.0 | 12194.0 | Buy | 597,415 | 13695 | LSE | |
10:48:27 | 12192.0 | 17 | AT | 12192.0 | 12194.0 | Sell | 597,358 | 13694 | LSE | |
10:48:24 | 12192.0 | 57 | AT | 12190.0 | 12192.0 | Buy | 597,341 | 13693 | LSE | |
10:48:24 | 12192.0 | 15 | AT | 12192.0 | 12194.0 | Sell | 597,284 | 13692 | LSE | |
10:48:24 | 12192.0 | 17 | AT | 12192.0 | 12194.0 | Sell | 597,269 | 13691 | LSE | |
10:48:14 | 12194.0 | 28 | AT | 12194.0 | 12196.0 | Sell | 597,252 | 13690 | LSE | |
10:48:14 | 12194.0 | 10 | AT | 12194.0 | 12196.0 | Sell | 597,224 | 13689 | LSE | |
10:48:14 | 12194.0 | 18 | AT | 12194.0 | 12196.0 | Sell | 597,214 | 13688 | LSE | |
10:48:14 | 12194.0 | 29 | AT | 12194.0 | 12198.0 | Sell | 597,196 | 13687 | LSE | |
10:47:50 | 12196.0 | 15 | AT | 12194.0 | 12196.0 | Buy | 597,167 | 13686 | LSE | |
10:47:50 | 12196.0 | 57 | AT | 12196.0 | 12198.0 | Sell | 597,152 | 13685 | LSE | |
10:47:50 | 12198.0 | 5 | AT | 12196.0 | 12198.0 | Buy | 597,095 | 13684 | LSE | |
10:47:50 | 12198.0 | 7 | AT | 12196.0 | 12198.0 | Buy | 597,090 | 13683 | LSE | |
10:47:50 | 12196.0 | 13 | AT | 12194.0 | 12196.0 | Buy | 597,083 | 13682 | LSE | |
10:47:50 | 12196.0 | 5 | AT | 12194.0 | 12196.0 | Buy | 597,070 | 13681 | LSE | |
10:47:50 | 12196.0 | 27 | AT | 12194.0 | 12196.0 | Buy | 597,065 | 13680 | LSE | |
10:47:50 | 12196.0 | 10 | AT | 12194.0 | 12196.0 | Buy | 597,038 | 13679 | LSE | |
10:47:50 | 12196.0 | 37 | AT | 12194.0 | 12196.0 | Buy | 597,028 | 13678 | LSE | |
10:47:50 | 12196.0 | 37 | AT | 12194.0 | 12196.0 | Buy | 596,991 | 13677 | LSE | |
10:47:50 | 12196.0 | 14 | AT | 12194.0 | 12196.0 | Buy | 596,954 | 13676 | LSE | |
10:47:50 | 12196.0 | 23 | AT | 12194.0 | 12196.0 | Buy | 596,940 | 13675 | LSE | |
10:47:50 | 12196.0 | 37 | AT | 12194.0 | 12196.0 | Buy | 596,917 | 13674 | LSE | |
10:47:50 | 12194.0 | 22 | AT | 12194.0 | 12196.0 | Sell | 596,880 | 13673 | LSE | |
10:47:50 | 12194.0 | 57 | AT | 12194.0 | 12196.0 | Sell | 596,858 | 13672 | LSE | |
10:47:49 | 12194.0 | 5 | AT | 12192.0 | 12194.0 | Buy | 596,801 | 13671 | LSE | |
10:47:49 | 12194.0 | 12 | AT | 12192.0 | 12194.0 | Buy | 596,796 | 13670 | LSE | |
10:47:49 | 12194.0 | 15 | AT | 12192.0 | 12194.0 | Buy | 596,784 | 13669 | LSE | |
10:47:49 | 12194.0 | 8 | AT | 12192.0 | 12194.0 | Buy | 596,769 | 13668 | LSE | |
10:47:49 | 12194.0 | 4 | AT | 12192.0 | 12194.0 | Buy | 596,761 | 13667 | LSE | |
10:47:46 | 12194.0 | 55 | AT | 12192.0 | 12194.0 | Buy | 596,757 | 13666 | LSE | |
10:47:45 | 12192.0 | 4 | AT | 12192.0 | 12194.0 | Sell | 596,702 | 13665 | LSE | |
10:47:45 | 12192.0 | 14 | AT | 12192.0 | 12194.0 | Sell | 596,698 | 13664 | LSE | |
10:47:45 | 12192.0 | 17 | AT | 12192.0 | 12194.0 | Sell | 596,684 | 13663 | LSE | |
10:47:45 | 12192.0 | 52 | AT | 12192.0 | 12194.0 | Sell | 596,667 | 13662 | LSE | |
10:47:41 | 12194.0 | 33 | AT | 12192.0 | 12194.0 | Buy | 596,615 | 13661 | LSE | |
10:47:41 | 12194.0 | 26 | AT | 12192.0 | 12194.0 | Buy | 596,582 | 13660 | LSE | |
10:47:41 | 12194.0 | 34 | AT | 12192.0 | 12194.0 | Buy | 596,556 | 13659 | LSE | |
10:47:16 | 12194.0 | 116 | AT | 12192.0 | 12194.0 | Buy | 596,522 | 13658 | LSE | |
10:47:16 | 12194.0 | 6 | AT | 12192.0 | 12194.0 | Buy | 596,406 | 13657 | LSE | |
10:47:16 | 12194.0 | 57 | AT | 12192.0 | 12194.0 | Buy | 596,400 | 13656 | LSE | |
10:47:09 | 12196.0 | 20 | AT | 12196.0 | 12198.0 | Sell | 596,343 | 13655 | LSE | |
10:47:08 | 12197.54 | 35 | O | 12196.0 | 12198.0 | Buy | 596,323 | 13654 | LSE | |
10:46:59 | 12198.0 | 12 | AT | 12198.0 | 12200.0 | Sell | 596,288 | 13653 | LSE | |
10:46:59 | 12198.0 | 33 | AT | 12198.0 | 12200.0 | Sell | 596,276 | 13652 | LSE | |
10:46:59 | 12198.0 | 21 | AT | 12198.0 | 12200.0 | Sell | 596,243 | 13651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.