![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:51:49 | 12190.0 | 51 | AT | 12188.0 | 12190.0 | Buy | 603,018 | 13851 | LSE | |
10:51:43 | 12188.0 | 14 | AT | 12188.0 | 12190.0 | Sell | 602,967 | 13850 | LSE | |
10:51:42 | 12190.0 | 6 | AT | 12188.0 | 12190.0 | Buy | 602,953 | 13849 | LSE | |
10:51:40 | 12188.0 | 13 | AT | 12188.0 | 12190.0 | Sell | 602,947 | 13848 | LSE | |
10:51:38 | 12188.0 | 57 | AT | 12188.0 | 12190.0 | Sell | 602,934 | 13847 | LSE | |
10:51:38 | 12188.0 | 13 | AT | 12188.0 | 12190.0 | Sell | 602,877 | 13846 | LSE | |
10:51:38 | 12188.0 | 36 | AT | 12186.0 | 12188.0 | Buy | 602,864 | 13845 | LSE | |
10:51:38 | 12188.0 | 25 | AT | 12186.0 | 12188.0 | Buy | 602,828 | 13844 | LSE | |
10:51:38 | 12186.0 | 57 | AT | 12184.0 | 12186.0 | Buy | 602,803 | 13843 | LSE | |
10:51:38 | 12184.0 | 24 | AT | 12184.0 | 12188.0 | Sell | 602,746 | 13842 | LSE | |
10:51:38 | 12184.0 | 13 | AT | 12184.0 | 12188.0 | Sell | 602,722 | 13841 | LSE | |
10:51:38 | 12186.0 | 13 | AT | 12186.0 | 12188.0 | Sell | 602,709 | 13840 | LSE | |
10:51:38 | 12186.0 | 14 | AT | 12186.0 | 12188.0 | Sell | 602,696 | 13839 | LSE | |
10:51:38 | 12186.0 | 14 | AT | 12186.0 | 12188.0 | Sell | 602,682 | 13838 | LSE | |
10:51:38 | 12186.0 | 94 | AT | 12186.0 | 12188.0 | Sell | 602,668 | 13837 | LSE | |
10:51:38 | 12186.0 | 3 | AT | 12186.0 | 12188.0 | Sell | 602,574 | 13836 | LSE | |
10:51:29 | 12186.0 | 38 | AT | 12186.0 | 12190.0 | Sell | 602,571 | 13835 | LSE | |
10:51:29 | 12188.0 | 14 | AT | 12188.0 | 12190.0 | Sell | 602,533 | 13834 | LSE | |
10:51:29 | 12188.0 | 15 | AT | 12188.0 | 12190.0 | Sell | 602,519 | 13833 | LSE | |
10:51:29 | 12188.0 | 14 | AT | 12188.0 | 12190.0 | Sell | 602,504 | 13832 | LSE | |
10:51:29 | 12188.0 | 100 | AT | 12188.0 | 12190.0 | Sell | 602,490 | 13831 | LSE | |
10:51:29 | 12188.0 | 75 | AT | 12188.0 | 12190.0 | Sell | 602,390 | 13830 | LSE | |
10:51:29 | 12188.0 | 27 | AT | 12188.0 | 12192.0 | Sell | 602,315 | 13829 | LSE | |
10:51:29 | 12188.0 | 12 | AT | 12188.0 | 12192.0 | Sell | 602,288 | 13828 | LSE | |
10:51:29 | 12188.0 | 73 | AT | 12188.0 | 12192.0 | Sell | 602,276 | 13827 | LSE | |
10:51:29 | 12188.0 | 14 | AT | 12188.0 | 12192.0 | Sell | 602,203 | 13826 | LSE | |
10:51:29 | 12188.0 | 21 | AT | 12188.0 | 12192.0 | Sell | 602,189 | 13825 | LSE | |
10:51:29 | 12188.0 | 36 | AT | 12188.0 | 12192.0 | Sell | 602,168 | 13824 | LSE | |
10:51:29 | 12190.0 | 15 | AT | 12190.0 | 12192.0 | Sell | 602,132 | 13823 | LSE | |
10:51:29 | 12192.0 | 15 | AT | 12192.0 | 12194.0 | Sell | 602,117 | 13822 | LSE | |
10:51:28 | 12192.0 | 15 | AT | 12192.0 | 12194.0 | Sell | 602,102 | 13821 | LSE | |
10:51:23 | 12194.0 | 10 | AT | 12194.0 | 12196.0 | Sell | 602,087 | 13820 | LSE | |
10:51:22 | 12194.0 | 9 | AT | 12194.0 | 12196.0 | Sell | 602,077 | 13819 | LSE | |
10:51:22 | 12194.0 | 20 | AT | 12192.0 | 12194.0 | Buy | 602,068 | 13818 | LSE | |
10:51:22 | 12194.0 | 57 | AT | 12192.0 | 12194.0 | Buy | 602,048 | 13817 | LSE | |
10:51:22 | 12194.0 | 7 | AT | 12192.0 | 12194.0 | Buy | 601,991 | 13816 | LSE | |
10:51:08 | 12192.0 | 17 | AT | 12192.0 | 12194.0 | Sell | 601,984 | 13815 | LSE | |
10:51:08 | 12192.0 | 4 | AT | 12190.0 | 12192.0 | Buy | 601,967 | 13814 | LSE | |
10:51:08 | 12192.0 | 39 | AT | 12190.0 | 12192.0 | Buy | 601,963 | 13813 | LSE | |
10:51:08 | 12192.0 | 15 | AT | 12190.0 | 12192.0 | Buy | 601,924 | 13812 | LSE | |
10:51:03 | 12190.0 | 24 | AT | 12190.0 | 12192.0 | Sell | 601,909 | 13811 | LSE | |
10:50:59 | 12192.0 | 20 | AT | 12192.0 | 12194.0 | Sell | 601,885 | 13810 | LSE | |
10:50:52 | 12192.0 | 19 | AT | 12192.0 | 12194.0 | Sell | 601,865 | 13809 | LSE | |
10:50:46 | 12192.0 | 16 | AT | 12192.0 | 12194.0 | Sell | 601,846 | 13808 | LSE | |
10:50:43 | 12194.0 | 90 | AT | 12192.0 | 12194.0 | Buy | 601,830 | 13807 | LSE | |
10:50:43 | 12194.0 | 4 | AT | 12192.0 | 12194.0 | Buy | 601,740 | 13806 | LSE | |
10:50:43 | 12194.0 | 57 | AT | 12192.0 | 12194.0 | Buy | 601,736 | 13805 | LSE | |
10:50:43 | 12194.0 | 101 | AT | 12192.0 | 12194.0 | Buy | 601,679 | 13804 | LSE | |
10:50:43 | 12194.0 | 80 | AT | 12192.0 | 12194.0 | Buy | 601,578 | 13803 | LSE | |
10:50:41 | 12192.0 | 22 | AT | 12190.0 | 12192.0 | Buy | 601,498 | 13802 | LSE | |
10:50:41 | 12192.0 | 16 | AT | 12190.0 | 12192.0 | Buy | 601,476 | 13801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.