![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:57:55 | 12190.0 | 42 | AT | 12190.0 | 12192.0 | Sell | 616,645 | 14151 | LSE | |
10:57:55 | 12190.0 | 50 | AT | 12190.0 | 12192.0 | Sell | 616,603 | 14150 | LSE | |
10:57:38 | 12194.0 | 48 | AT | 12192.0 | 12194.0 | Buy | 616,553 | 14149 | LSE | |
10:57:38 | 12194.0 | 24 | AT | 12192.0 | 12194.0 | Buy | 616,505 | 14148 | LSE | |
10:57:38 | 12194.0 | 1 | AT | 12192.0 | 12194.0 | Buy | 616,481 | 14147 | LSE | |
10:57:34 | 12192.0 | 14 | AT | 12192.0 | 12194.0 | Sell | 616,480 | 14146 | LSE | |
10:57:34 | 12192.0 | 16 | AT | 12192.0 | 12194.0 | Sell | 616,466 | 14145 | LSE | |
10:57:34 | 12192.0 | 26 | AT | 12192.0 | 12194.0 | Sell | 616,450 | 14144 | LSE | |
10:57:31 | 12192.0 | 18 | AT | 12190.0 | 12192.0 | Buy | 616,424 | 14143 | LSE | |
10:57:31 | 12192.0 | 36 | AT | 12190.0 | 12192.0 | Buy | 616,406 | 14142 | LSE | |
10:57:31 | 12194.0 | 77 | AT | 12190.0 | 12196.0 | Buy | 616,370 | 14141 | LSE | |
10:57:31 | 12194.0 | 57 | AT | 12190.0 | 12194.0 | Buy | 616,293 | 14140 | LSE | |
10:57:31 | 12194.0 | 94 | AT | 12190.0 | 12194.0 | Buy | 616,236 | 14139 | LSE | |
10:57:31 | 12194.0 | 51 | AT | 12190.0 | 12194.0 | Buy | 616,142 | 14138 | LSE | |
10:57:31 | 12194.0 | 13 | AT | 12190.0 | 12194.0 | Buy | 616,091 | 14137 | LSE | |
10:57:30 | 12192.0 | 90 | AT | 12190.0 | 12194.0 | 616,078 | 14136 | LSE | ||
10:57:30 | 12192.0 | 12 | AT | 12190.0 | 12192.0 | Buy | 615,988 | 14135 | LSE | |
10:57:30 | 12192.0 | 62 | AT | 12190.0 | 12192.0 | Buy | 615,976 | 14134 | LSE | |
10:57:30 | 12192.0 | 37 | AT | 12190.0 | 12192.0 | Buy | 615,914 | 14133 | LSE | |
10:57:30 | 12192.0 | 54 | AT | 12190.0 | 12192.0 | Buy | 615,877 | 14132 | LSE | |
10:57:30 | 12192.0 | 35 | AT | 12190.0 | 12192.0 | Buy | 615,823 | 14131 | LSE | |
10:57:30 | 12192.0 | 107 | AT | 12190.0 | 12192.0 | Buy | 615,788 | 14130 | LSE | |
10:57:30 | 12192.0 | 73 | AT | 12190.0 | 12192.0 | Buy | 615,681 | 14129 | LSE | |
10:57:30 | 12192.0 | 7 | AT | 12190.0 | 12192.0 | Buy | 615,608 | 14128 | LSE | |
10:57:30 | 12192.0 | 99 | AT | 12190.0 | 12192.0 | Buy | 615,601 | 14127 | LSE | |
10:57:07 | 12190.0 | 57 | AT | 12186.0 | 12190.0 | Buy | 615,502 | 14126 | LSE | |
10:57:07 | 12190.0 | 39 | AT | 12186.0 | 12190.0 | Buy | 615,445 | 14125 | LSE | |
10:57:07 | 12190.0 | 36 | AT | 12186.0 | 12190.0 | Buy | 615,406 | 14124 | LSE | |
10:57:06 | 12188.0 | 36 | O | 12186.0 | 12190.0 | 615,370 | 14123 | LSE | ||
10:56:57 | 12190.0 | 30 | AT | 12188.0 | 12190.0 | Buy | 615,334 | 14122 | LSE | |
10:56:57 | 12190.0 | 6 | AT | 12188.0 | 12190.0 | Buy | 615,304 | 14121 | LSE | |
10:56:57 | 12190.0 | 1 | AT | 12188.0 | 12190.0 | Buy | 615,298 | 14120 | LSE | |
10:56:57 | 12190.0 | 52 | AT | 12188.0 | 12190.0 | Buy | 615,297 | 14119 | LSE | |
10:56:57 | 12190.0 | 66 | AT | 12188.0 | 12190.0 | Buy | 615,245 | 14118 | LSE | |
10:56:57 | 12190.0 | 48 | AT | 12188.0 | 12190.0 | Buy | 615,179 | 14117 | LSE | |
10:56:57 | 12190.0 | 2 | AT | 12188.0 | 12190.0 | Buy | 615,131 | 14116 | LSE | |
10:56:57 | 12190.0 | 14 | AT | 12188.0 | 12190.0 | Buy | 615,129 | 14115 | LSE | |
10:56:57 | 12190.0 | 71 | AT | 12188.0 | 12190.0 | Buy | 615,115 | 14114 | LSE | |
10:56:52 | 12188.0 | 8 | AT | 12186.0 | 12188.0 | Buy | 615,044 | 14113 | LSE | |
10:56:50 | 12188.0 | 33 | AT | 12188.0 | 12190.0 | Sell | 615,036 | 14112 | LSE | |
10:56:47 | 12190.0 | 69 | AT | 12190.0 | 12192.0 | Sell | 615,003 | 14111 | LSE | |
10:56:43 | 12190.924 | 15 | O | 12190.0 | 12194.0 | Sell | 614,934 | 14110 | LSE | |
10:56:39 | 12199.919 | 165 | O | 12192.0 | 12196.0 | Buy | 614,919 | 14109 | LSE | |
10:56:29 | 12194.0 | 50 | AT | 12190.0 | 12194.0 | Buy | 614,754 | 14108 | LSE | |
10:56:29 | 12194.0 | 33 | AT | 12190.0 | 12194.0 | Buy | 614,704 | 14107 | LSE | |
10:56:24 | 12194.0 | 29 | AT | 12192.0 | 12194.0 | Buy | 614,671 | 14106 | LSE | |
10:56:24 | 12196.0 | 35 | AT | 12192.0 | 12196.0 | Buy | 614,642 | 14105 | LSE | |
10:56:24 | 12196.0 | 4 | AT | 12192.0 | 12196.0 | Buy | 614,607 | 14104 | LSE | |
10:56:24 | 12196.0 | 11 | AT | 12190.0 | 12196.0 | Buy | 614,603 | 14103 | LSE | |
10:56:24 | 12196.0 | 18 | AT | 12190.0 | 12196.0 | Buy | 614,592 | 14102 | LSE | |
10:56:24 | 12196.0 | 39 | AT | 12190.0 | 12196.0 | Buy | 614,574 | 14101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.