![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:00:27 | 12192.0 | 26 | AT | 12190.0 | 12192.0 | Buy | 622,302 | 14301 | LSE | |
11:00:27 | 12192.0 | 102 | AT | 12190.0 | 12192.0 | Buy | 622,276 | 14300 | LSE | |
11:00:27 | 12192.0 | 64 | AT | 12190.0 | 12192.0 | Buy | 622,174 | 14299 | LSE | |
11:00:14 | 12192.0 | 12 | AT | 12190.0 | 12192.0 | Buy | 622,110 | 14298 | LSE | |
11:00:14 | 12190.0 | 14 | AT | 12188.0 | 12190.0 | Buy | 622,098 | 14297 | LSE | |
11:00:14 | 12190.0 | 7 | AT | 12188.0 | 12190.0 | Buy | 622,084 | 14296 | LSE | |
11:00:14 | 12190.0 | 16 | AT | 12188.0 | 12190.0 | Buy | 622,077 | 14295 | LSE | |
11:00:14 | 12190.0 | 27 | AT | 12188.0 | 12190.0 | Buy | 622,061 | 14294 | LSE | |
11:00:14 | 12190.0 | 57 | AT | 12188.0 | 12190.0 | Buy | 622,034 | 14293 | LSE | |
11:00:14 | 12190.0 | 48 | AT | 12190.0 | 12192.0 | Sell | 621,977 | 14292 | LSE | |
11:00:14 | 12190.0 | 51 | AT | 12190.0 | 12192.0 | Sell | 621,929 | 14291 | LSE | |
11:00:04 | 12190.0 | 9 | AT | 12190.0 | 12192.0 | Sell | 621,878 | 14290 | LSE | |
10:59:58 | 12192.0 | 54 | AT | 12192.0 | 12194.0 | Sell | 621,869 | 14289 | LSE | |
10:59:58 | 12192.0 | 49 | AT | 12192.0 | 12194.0 | Sell | 621,815 | 14288 | LSE | |
10:59:58 | 12192.0 | 100 | AT | 12192.0 | 12194.0 | Sell | 621,766 | 14287 | LSE | |
10:59:54 | 12192.0 | 15 | AT | 12192.0 | 12194.0 | Sell | 621,666 | 14286 | LSE | |
10:59:54 | 12192.0 | 16 | AT | 12190.0 | 12192.0 | Buy | 621,651 | 14285 | LSE | |
10:59:54 | 12192.0 | 29 | AT | 12190.0 | 12192.0 | Buy | 621,635 | 14284 | LSE | |
10:59:54 | 12192.0 | 38 | AT | 12190.0 | 12192.0 | Buy | 621,606 | 14283 | LSE | |
10:59:54 | 12192.0 | 2 | AT | 12190.0 | 12192.0 | Buy | 621,568 | 14282 | LSE | |
10:59:54 | 12192.0 | 70 | AT | 12190.0 | 12192.0 | Buy | 621,566 | 14281 | LSE | |
10:59:54 | 12192.0 | 36 | AT | 12190.0 | 12192.0 | Buy | 621,496 | 14280 | LSE | |
10:59:53 | 12192.0 | 38 | AT | 12192.0 | 12194.0 | Sell | 621,460 | 14279 | LSE | |
10:59:53 | 12192.0 | 18 | AT | 12192.0 | 12194.0 | Sell | 621,422 | 14278 | LSE | |
10:59:53 | 12192.0 | 34 | AT | 12192.0 | 12194.0 | Sell | 621,404 | 14277 | LSE | |
10:59:49 | 12194.0 | 56 | AT | 12192.0 | 12194.0 | Buy | 621,370 | 14276 | LSE | |
10:59:49 | 12194.0 | 30 | AT | 12192.0 | 12194.0 | Buy | 621,314 | 14275 | LSE | |
10:59:49 | 12194.0 | 27 | AT | 12192.0 | 12194.0 | Buy | 621,284 | 14274 | LSE | |
10:59:49 | 12192.0 | 40 | AT | 12190.0 | 12192.0 | Buy | 621,257 | 14273 | LSE | |
10:59:49 | 12192.0 | 17 | AT | 12190.0 | 12192.0 | Buy | 621,217 | 14272 | LSE | |
10:59:49 | 12194.0 | 76 | AT | 12190.0 | 12194.0 | Buy | 621,200 | 14271 | LSE | |
10:59:49 | 12194.0 | 57 | AT | 12190.0 | 12194.0 | Buy | 621,124 | 14270 | LSE | |
10:59:49 | 12194.0 | 66 | AT | 12190.0 | 12194.0 | Buy | 621,067 | 14269 | LSE | |
10:59:49 | 12194.0 | 116 | AT | 12190.0 | 12194.0 | Buy | 621,001 | 14268 | LSE | |
10:59:49 | 12194.0 | 13 | AT | 12190.0 | 12194.0 | Buy | 620,885 | 14267 | LSE | |
10:59:49 | 12192.0 | 21 | AT | 12190.0 | 12192.0 | Buy | 620,872 | 14266 | LSE | |
10:59:49 | 12192.0 | 92 | AT | 12190.0 | 12192.0 | Buy | 620,851 | 14265 | LSE | |
10:59:49 | 12192.0 | 22 | AT | 12190.0 | 12192.0 | Buy | 620,759 | 14264 | LSE | |
10:59:49 | 12192.0 | 13 | AT | 12190.0 | 12192.0 | Buy | 620,737 | 14263 | LSE | |
10:59:49 | 12192.0 | 12 | AT | 12190.0 | 12192.0 | Buy | 620,724 | 14262 | LSE | |
10:59:49 | 12192.0 | 9 | AT | 12190.0 | 12192.0 | Buy | 620,712 | 14261 | LSE | |
10:59:49 | 12192.0 | 1 | AT | 12190.0 | 12192.0 | Buy | 620,703 | 14260 | LSE | |
10:59:49 | 12192.0 | 29 | AT | 12190.0 | 12192.0 | Buy | 620,702 | 14259 | LSE | |
10:59:49 | 12192.0 | 57 | AT | 12190.0 | 12192.0 | Buy | 620,673 | 14258 | LSE | |
10:59:49 | 12192.0 | 102 | AT | 12190.0 | 12192.0 | Buy | 620,616 | 14257 | LSE | |
10:59:49 | 12192.0 | 8 | AT | 12190.0 | 12192.0 | Buy | 620,514 | 14256 | LSE | |
10:59:49 | 12192.0 | 82 | AT | 12190.0 | 12192.0 | Buy | 620,506 | 14255 | LSE | |
10:59:44 | 12192.0 | 14 | AT | 12190.0 | 12192.0 | Buy | 620,424 | 14254 | LSE | |
10:59:44 | 12192.0 | 102 | AT | 12190.0 | 12192.0 | Buy | 620,410 | 14253 | LSE | |
10:59:44 | 12192.0 | 104 | AT | 12190.0 | 12192.0 | Buy | 620,308 | 14252 | LSE | |
10:59:40 | 12192.0 | 57 | AT | 12192.0 | 12194.0 | Sell | 620,204 | 14251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.