![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:01:13 | 12190.0 | 70 | AT | 12188.0 | 12190.0 | Buy | 623,761 | 14351 | LSE | |
11:01:13 | 12190.0 | 34 | AT | 12188.0 | 12190.0 | Buy | 623,691 | 14350 | LSE | |
11:01:13 | 12190.0 | 5 | AT | 12188.0 | 12190.0 | Buy | 623,657 | 14349 | LSE | |
11:01:11 | 12190.0 | 5 | AT | 12188.0 | 12190.0 | Buy | 623,652 | 14348 | LSE | |
11:00:56 | 12190.0 | 32 | AT | 12188.0 | 12190.0 | Buy | 623,647 | 14347 | LSE | |
11:00:56 | 12190.0 | 22 | AT | 12190.0 | 12192.0 | Sell | 623,615 | 14346 | LSE | |
11:00:52 | 12192.0 | 27 | AT | 12190.0 | 12192.0 | Buy | 623,593 | 14345 | LSE | |
11:00:52 | 12192.0 | 10 | AT | 12190.0 | 12192.0 | Buy | 623,566 | 14344 | LSE | |
11:00:50 | 12190.0 | 20 | AT | 12190.0 | 12192.0 | Sell | 623,556 | 14343 | LSE | |
11:00:39 | 12190.564 | 28 | O | 12190.0 | 12192.0 | Sell | 623,536 | 14342 | LSE | |
11:00:35 | 12190.0 | 18 | AT | 12190.0 | 12192.0 | Sell | 623,508 | 14341 | LSE | |
11:00:34 | 12192.0 | 50 | AT | 12190.0 | 12192.0 | Buy | 623,490 | 14340 | LSE | |
11:00:34 | 12192.0 | 34 | AT | 12190.0 | 12192.0 | Buy | 623,440 | 14339 | LSE | |
11:00:34 | 12192.0 | 16 | AT | 12190.0 | 12192.0 | Buy | 623,406 | 14338 | LSE | |
11:00:34 | 12192.0 | 27 | AT | 12190.0 | 12192.0 | Buy | 623,390 | 14337 | LSE | |
11:00:34 | 12192.0 | 7 | AT | 12190.0 | 12192.0 | Buy | 623,363 | 14336 | LSE | |
11:00:34 | 12192.0 | 20 | AT | 12190.0 | 12192.0 | Buy | 623,356 | 14335 | LSE | |
11:00:34 | 12192.0 | 30 | AT | 12190.0 | 12192.0 | Buy | 623,336 | 14334 | LSE | |
11:00:29 | 12192.0 | 61 | AT | 12190.0 | 12192.0 | Buy | 623,306 | 14333 | LSE | |
11:00:29 | 12192.0 | 50 | AT | 12190.0 | 12192.0 | Buy | 623,245 | 14332 | LSE | |
11:00:29 | 12192.0 | 15 | AT | 12190.0 | 12192.0 | Buy | 623,195 | 14331 | LSE | |
11:00:29 | 12192.0 | 14 | AT | 12190.0 | 12192.0 | Buy | 623,180 | 14330 | LSE | |
11:00:29 | 12192.0 | 57 | AT | 12190.0 | 12192.0 | Buy | 623,166 | 14329 | LSE | |
11:00:27 | 12192.0 | 18 | AT | 12192.0 | 12194.0 | Sell | 623,109 | 14328 | LSE | |
11:00:27 | 12192.0 | 18 | AT | 12192.0 | 12194.0 | Sell | 623,091 | 14327 | LSE | |
11:00:27 | 12192.0 | 11 | AT | 12190.0 | 12192.0 | Buy | 623,073 | 14326 | LSE | |
11:00:27 | 12192.0 | 9 | AT | 12190.0 | 12192.0 | Buy | 623,062 | 14325 | LSE | |
11:00:27 | 12192.0 | 27 | AT | 12190.0 | 12192.0 | Buy | 623,053 | 14324 | LSE | |
11:00:27 | 12192.0 | 27 | AT | 12190.0 | 12192.0 | Buy | 623,026 | 14323 | LSE | |
11:00:27 | 12192.0 | 11 | AT | 12190.0 | 12192.0 | Buy | 622,999 | 14322 | LSE | |
11:00:27 | 12192.0 | 9 | AT | 12190.0 | 12192.0 | Buy | 622,988 | 14321 | LSE | |
11:00:27 | 12192.0 | 27 | AT | 12190.0 | 12192.0 | Buy | 622,979 | 14320 | LSE | |
11:00:27 | 12192.0 | 57 | AT | 12190.0 | 12192.0 | Buy | 622,952 | 14319 | LSE | |
11:00:27 | 12192.0 | 68 | AT | 12190.0 | 12192.0 | Buy | 622,895 | 14318 | LSE | |
11:00:27 | 12192.0 | 57 | AT | 12190.0 | 12192.0 | Buy | 622,827 | 14317 | LSE | |
11:00:27 | 12192.0 | 15 | AT | 12190.0 | 12192.0 | Buy | 622,770 | 14316 | LSE | |
11:00:27 | 12192.0 | 98 | AT | 12190.0 | 12192.0 | Buy | 622,755 | 14315 | LSE | |
11:00:27 | 12192.0 | 27 | AT | 12190.0 | 12192.0 | Buy | 622,657 | 14314 | LSE | |
11:00:27 | 12192.0 | 11 | AT | 12190.0 | 12192.0 | Buy | 622,630 | 14313 | LSE | |
11:00:27 | 12192.0 | 20 | AT | 12190.0 | 12192.0 | Buy | 622,619 | 14312 | LSE | |
11:00:27 | 12192.0 | 7 | AT | 12190.0 | 12192.0 | Buy | 622,599 | 14311 | LSE | |
11:00:27 | 12192.0 | 7 | AT | 12190.0 | 12192.0 | Buy | 622,592 | 14310 | LSE | |
11:00:27 | 12192.0 | 2 | AT | 12190.0 | 12192.0 | Buy | 622,585 | 14309 | LSE | |
11:00:27 | 12192.0 | 27 | AT | 12190.0 | 12192.0 | Buy | 622,583 | 14308 | LSE | |
11:00:27 | 12192.0 | 57 | AT | 12190.0 | 12192.0 | Buy | 622,556 | 14307 | LSE | |
11:00:27 | 12192.0 | 57 | AT | 12190.0 | 12192.0 | Buy | 622,499 | 14306 | LSE | |
11:00:27 | 12192.0 | 6 | AT | 12190.0 | 12192.0 | Buy | 622,442 | 14305 | LSE | |
11:00:27 | 12192.0 | 4 | AT | 12190.0 | 12192.0 | Buy | 622,436 | 14304 | LSE | |
11:00:27 | 12192.0 | 80 | AT | 12190.0 | 12192.0 | Buy | 622,432 | 14303 | LSE | |
11:00:27 | 12192.0 | 50 | AT | 12190.0 | 12192.0 | Buy | 622,352 | 14302 | LSE | |
11:00:27 | 12192.0 | 26 | AT | 12190.0 | 12192.0 | Buy | 622,302 | 14301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.