![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:03:40 | 12188.0 | 151 | AT | 12186.0 | 12188.0 | Buy | 641,727 | 14701 | LSE | |
11:03:40 | 12186.0 | 1 | AT | 12184.0 | 12186.0 | Buy | 641,576 | 14700 | LSE | |
11:03:40 | 12186.0 | 39 | AT | 12186.0 | 12188.0 | Sell | 641,575 | 14699 | LSE | |
11:03:37 | 12188.0 | 10 | AT | 12188.0 | 12190.0 | Sell | 641,536 | 14698 | LSE | |
11:03:37 | 12188.0 | 29 | AT | 12188.0 | 12190.0 | Sell | 641,526 | 14697 | LSE | |
11:03:37 | 12188.0 | 1 | AT | 12186.0 | 12188.0 | Buy | 641,497 | 14696 | LSE | |
11:03:37 | 12188.0 | 10 | AT | 12186.0 | 12188.0 | Buy | 641,496 | 14695 | LSE | |
11:03:37 | 12188.0 | 34 | AT | 12188.0 | 12190.0 | Sell | 641,486 | 14694 | LSE | |
11:03:37 | 12188.0 | 50 | AT | 12188.0 | 12190.0 | Sell | 641,452 | 14693 | LSE | |
11:03:37 | 12188.0 | 29 | AT | 12188.0 | 12190.0 | Sell | 641,402 | 14692 | LSE | |
11:03:36 | 12190.0 | 35 | AT | 12188.0 | 12190.0 | Buy | 641,373 | 14691 | LSE | |
11:03:36 | 12190.0 | 14 | AT | 12188.0 | 12190.0 | Buy | 641,338 | 14690 | LSE | |
11:03:36 | 12190.0 | 12 | AT | 12188.0 | 12192.0 | 641,324 | 14689 | LSE | ||
11:03:36 | 12190.0 | 41 | AT | 12188.0 | 12190.0 | Buy | 641,312 | 14688 | LSE | |
11:03:36 | 12190.0 | 100 | AT | 12188.0 | 12190.0 | Buy | 641,271 | 14687 | LSE | |
11:03:36 | 12190.0 | 15 | AT | 12188.0 | 12190.0 | Buy | 641,171 | 14686 | LSE | |
11:03:36 | 12190.0 | 35 | AT | 12188.0 | 12190.0 | Buy | 641,156 | 14685 | LSE | |
11:03:36 | 12190.0 | 6 | AT | 12188.0 | 12190.0 | Buy | 641,121 | 14684 | LSE | |
11:03:36 | 12190.0 | 50 | AT | 12188.0 | 12190.0 | Buy | 641,115 | 14683 | LSE | |
11:03:36 | 12190.0 | 39 | AT | 12188.0 | 12190.0 | Buy | 641,065 | 14682 | LSE | |
11:03:36 | 12190.0 | 39 | AT | 12188.0 | 12190.0 | Buy | 641,026 | 14681 | LSE | |
11:03:36 | 12190.0 | 50 | AT | 12188.0 | 12190.0 | Buy | 640,987 | 14680 | LSE | |
11:03:36 | 12190.0 | 100 | AT | 12188.0 | 12190.0 | Buy | 640,937 | 14679 | LSE | |
11:03:36 | 12190.0 | 50 | AT | 12188.0 | 12190.0 | Buy | 640,837 | 14678 | LSE | |
11:03:36 | 12190.0 | 50 | AT | 12188.0 | 12190.0 | Buy | 640,787 | 14677 | LSE | |
11:03:36 | 12190.0 | 43 | AT | 12188.0 | 12190.0 | Buy | 640,737 | 14676 | LSE | |
11:03:36 | 12190.0 | 50 | AT | 12188.0 | 12190.0 | Buy | 640,694 | 14675 | LSE | |
11:03:36 | 12190.0 | 93 | AT | 12188.0 | 12190.0 | Buy | 640,644 | 14674 | LSE | |
11:03:36 | 12190.0 | 147 | AT | 12188.0 | 12190.0 | Buy | 640,551 | 14673 | LSE | |
11:03:36 | 12190.0 | 383 | AT | 12188.0 | 12190.0 | Buy | 640,404 | 14672 | LSE | |
11:03:36 | 12190.0 | 5 | AT | 12188.0 | 12190.0 | Buy | 640,021 | 14671 | LSE | |
11:03:36 | 12190.0 | 137 | AT | 12188.0 | 12190.0 | Buy | 640,016 | 14670 | LSE | |
11:03:36 | 12190.0 | 10 | AT | 12188.0 | 12190.0 | Buy | 639,879 | 14669 | LSE | |
11:03:36 | 12190.0 | 9 | AT | 12188.0 | 12190.0 | Buy | 639,869 | 14668 | LSE | |
11:03:36 | 12190.0 | 40 | AT | 12188.0 | 12190.0 | Buy | 639,860 | 14667 | LSE | |
11:03:36 | 12190.0 | 232 | AT | 12188.0 | 12190.0 | Buy | 639,820 | 14666 | LSE | |
11:03:36 | 12190.0 | 9 | AT | 12188.0 | 12190.0 | Buy | 639,588 | 14665 | LSE | |
11:03:36 | 12190.0 | 87 | AT | 12188.0 | 12190.0 | Buy | 639,579 | 14664 | LSE | |
11:03:36 | 12190.0 | 10 | AT | 12188.0 | 12190.0 | Buy | 639,492 | 14663 | LSE | |
11:03:36 | 12190.0 | 26 | AT | 12188.0 | 12190.0 | Buy | 639,482 | 14662 | LSE | |
11:03:36 | 12190.0 | 29 | AT | 12188.0 | 12190.0 | Buy | 639,456 | 14661 | LSE | |
11:03:36 | 12190.0 | 132 | AT | 12188.0 | 12190.0 | Buy | 639,427 | 14660 | LSE | |
11:03:36 | 12190.0 | 13 | AT | 12188.0 | 12192.0 | 639,295 | 14659 | LSE | ||
11:03:36 | 12190.0 | 80 | AT | 12188.0 | 12190.0 | Buy | 639,282 | 14658 | LSE | |
11:03:36 | 12190.0 | 4 | AT | 12188.0 | 12190.0 | Buy | 639,202 | 14657 | LSE | |
11:03:36 | 12190.0 | 12 | AT | 12188.0 | 12190.0 | Buy | 639,198 | 14656 | LSE | |
11:03:36 | 12190.0 | 36 | AT | 12188.0 | 12190.0 | Buy | 639,186 | 14655 | LSE | |
11:03:36 | 12190.0 | 344 | AT | 12188.0 | 12190.0 | Buy | 639,150 | 14654 | LSE | |
11:03:36 | 12190.0 | 45 | AT | 12188.0 | 12190.0 | Buy | 638,806 | 14653 | LSE | |
11:03:36 | 12190.0 | 42 | AT | 12188.0 | 12190.0 | Buy | 638,761 | 14652 | LSE | |
11:03:36 | 12190.0 | 29 | AT | 12188.0 | 12190.0 | Buy | 638,719 | 14651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.