![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:01:24 | 12194.0 | 50 | AT | 12194.0 | 12196.0 | Sell | 625,905 | 14401 | LSE | |
11:01:24 | 12194.0 | 57 | AT | 12192.0 | 12194.0 | Buy | 625,855 | 14400 | LSE | |
11:01:24 | 12196.0 | 7 | AT | 12192.0 | 12196.0 | Buy | 625,798 | 14399 | LSE | |
11:01:24 | 12196.0 | 29 | AT | 12192.0 | 12196.0 | Buy | 625,791 | 14398 | LSE | |
11:01:24 | 12194.0 | 50 | AT | 12194.0 | 12196.0 | Sell | 625,762 | 14397 | LSE | |
11:01:24 | 12194.0 | 11 | AT | 12192.0 | 12194.0 | Buy | 625,712 | 14396 | LSE | |
11:01:24 | 12194.0 | 9 | AT | 12192.0 | 12194.0 | Buy | 625,701 | 14395 | LSE | |
11:01:22 | 12194.0 | 14 | AT | 12192.0 | 12194.0 | Buy | 625,692 | 14394 | LSE | |
11:01:22 | 12194.0 | 11 | AT | 12192.0 | 12194.0 | Buy | 625,678 | 14393 | LSE | |
11:01:22 | 12194.0 | 3 | AT | 12192.0 | 12194.0 | Buy | 625,667 | 14392 | LSE | |
11:01:22 | 12194.0 | 54 | AT | 12190.0 | 12194.0 | Buy | 625,664 | 14391 | LSE | |
11:01:22 | 12194.0 | 13 | AT | 12190.0 | 12194.0 | Buy | 625,610 | 14390 | LSE | |
11:01:22 | 12194.0 | 8 | AT | 12190.0 | 12194.0 | Buy | 625,597 | 14389 | LSE | |
11:01:22 | 12194.0 | 100 | AT | 12190.0 | 12194.0 | Buy | 625,589 | 14388 | LSE | |
11:01:22 | 12194.0 | 8 | AT | 12190.0 | 12194.0 | Buy | 625,489 | 14387 | LSE | |
11:01:22 | 12194.0 | 81 | AT | 12190.0 | 12194.0 | Buy | 625,481 | 14386 | LSE | |
11:01:22 | 12194.0 | 28 | AT | 12190.0 | 12194.0 | Buy | 625,400 | 14385 | LSE | |
11:01:22 | 12194.0 | 57 | AT | 12190.0 | 12194.0 | Buy | 625,372 | 14384 | LSE | |
11:01:22 | 12194.0 | 30 | AT | 12190.0 | 12194.0 | Buy | 625,315 | 14383 | LSE | |
11:01:22 | 12194.0 | 82 | AT | 12190.0 | 12194.0 | Buy | 625,285 | 14382 | LSE | |
11:01:22 | 12194.0 | 17 | AT | 12190.0 | 12194.0 | Buy | 625,203 | 14381 | LSE | |
11:01:22 | 12194.0 | 32 | AT | 12190.0 | 12194.0 | Buy | 625,186 | 14380 | LSE | |
11:01:22 | 12194.0 | 108 | AT | 12190.0 | 12194.0 | Buy | 625,154 | 14379 | LSE | |
11:01:22 | 12194.0 | 110 | AT | 12190.0 | 12194.0 | Buy | 625,046 | 14378 | LSE | |
11:01:22 | 12194.0 | 107 | AT | 12190.0 | 12194.0 | Buy | 624,936 | 14377 | LSE | |
11:01:22 | 12192.0 | 1 | AT | 12190.0 | 12192.0 | Buy | 624,829 | 14376 | LSE | |
11:01:19 | 12192.0 | 67 | AT | 12192.0 | 12194.0 | Sell | 624,828 | 14375 | LSE | |
11:01:15 | 12192.0 | 57 | AT | 12192.0 | 12194.0 | Sell | 624,761 | 14374 | LSE | |
11:01:15 | 12192.0 | 3 | AT | 12192.0 | 12194.0 | Sell | 624,704 | 14373 | LSE | |
11:01:15 | 12192.0 | 27 | AT | 12192.0 | 12194.0 | Sell | 624,701 | 14372 | LSE | |
11:01:15 | 12192.0 | 17 | AT | 12192.0 | 12194.0 | Sell | 624,674 | 14371 | LSE | |
11:01:15 | 12192.0 | 40 | AT | 12192.0 | 12194.0 | Sell | 624,657 | 14370 | LSE | |
11:01:15 | 12192.0 | 30 | AT | 12192.0 | 12194.0 | Sell | 624,617 | 14369 | LSE | |
11:01:15 | 12192.0 | 6 | AT | 12190.0 | 12194.0 | 624,587 | 14368 | LSE | ||
11:01:15 | 12192.0 | 50 | AT | 12190.0 | 12192.0 | Buy | 624,581 | 14367 | LSE | |
11:01:15 | 12192.0 | 22 | AT | 12190.0 | 12192.0 | Buy | 624,531 | 14366 | LSE | |
11:01:15 | 12192.0 | 11 | AT | 12190.0 | 12192.0 | Buy | 624,509 | 14365 | LSE | |
11:01:15 | 12192.0 | 80 | AT | 12190.0 | 12192.0 | Buy | 624,498 | 14364 | LSE | |
11:01:15 | 12192.0 | 125 | AT | 12190.0 | 12192.0 | Buy | 624,418 | 14363 | LSE | |
11:01:15 | 12192.0 | 87 | AT | 12190.0 | 12192.0 | Buy | 624,293 | 14362 | LSE | |
11:01:15 | 12192.0 | 9 | AT | 12190.0 | 12192.0 | Buy | 624,206 | 14361 | LSE | |
11:01:15 | 12192.0 | 63 | AT | 12190.0 | 12192.0 | Buy | 624,197 | 14360 | LSE | |
11:01:15 | 12192.0 | 136 | AT | 12190.0 | 12192.0 | Buy | 624,134 | 14359 | LSE | |
11:01:15 | 12192.0 | 89 | AT | 12190.0 | 12192.0 | Buy | 623,998 | 14358 | LSE | |
11:01:13 | 12190.0 | 39 | AT | 12188.0 | 12190.0 | Buy | 623,909 | 14357 | LSE | |
11:01:13 | 12190.0 | 9 | AT | 12188.0 | 12190.0 | Buy | 623,870 | 14356 | LSE | |
11:01:13 | 12190.0 | 2 | AT | 12188.0 | 12190.0 | Buy | 623,861 | 14355 | LSE | |
11:01:13 | 12190.0 | 31 | AT | 12188.0 | 12190.0 | Buy | 623,859 | 14354 | LSE | |
11:01:13 | 12190.0 | 41 | AT | 12188.0 | 12190.0 | Buy | 623,828 | 14353 | LSE | |
11:01:13 | 12190.0 | 26 | AT | 12188.0 | 12190.0 | Buy | 623,787 | 14352 | LSE | |
11:01:13 | 12190.0 | 70 | AT | 12188.0 | 12190.0 | Buy | 623,761 | 14351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.