![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:07:51 | 12190.0 | 1 | AT | 12188.0 | 12190.0 | Buy | 653,160 | 14951 | LSE | |
11:07:51 | 12188.0 | 14 | AT | 12186.0 | 12188.0 | Buy | 653,159 | 14950 | LSE | |
11:07:50 | 12188.0 | 1 | AT | 12186.0 | 12188.0 | Buy | 653,145 | 14949 | LSE | |
11:07:48 | 12188.0 | 19 | AT | 12186.0 | 12188.0 | Buy | 653,144 | 14948 | LSE | |
11:07:47 | 12188.0 | 25 | AT | 12188.0 | 12190.0 | Sell | 653,125 | 14947 | LSE | |
11:07:47 | 12188.0 | 75 | AT | 12188.0 | 12190.0 | Sell | 653,100 | 14946 | LSE | |
11:07:44 | 12188.0 | 84 | AT | 12186.0 | 12188.0 | Buy | 653,025 | 14945 | LSE | |
11:07:40 | 12188.0 | 129 | AT | 12186.0 | 12188.0 | Buy | 652,941 | 14944 | LSE | |
11:07:40 | 12188.0 | 23 | AT | 12186.0 | 12188.0 | Buy | 652,812 | 14943 | LSE | |
11:07:40 | 12188.0 | 38 | AT | 12186.0 | 12188.0 | Buy | 652,789 | 14942 | LSE | |
11:07:40 | 12188.0 | 48 | AT | 12186.0 | 12188.0 | Buy | 652,751 | 14941 | LSE | |
11:07:40 | 12188.0 | 98 | AT | 12186.0 | 12188.0 | Buy | 652,703 | 14940 | LSE | |
11:07:40 | 12188.0 | 16 | AT | 12186.0 | 12188.0 | Buy | 652,605 | 14939 | LSE | |
11:07:25 | 12188.0 | 29 | AT | 12184.0 | 12188.0 | Buy | 652,589 | 14938 | LSE | |
11:07:19 | 12188.0 | 71 | AT | 12188.0 | 12190.0 | Sell | 652,560 | 14937 | LSE | |
11:07:11 | 12190.0 | 41 | AT | 12188.0 | 12190.0 | Buy | 652,489 | 14936 | LSE | |
11:07:11 | 12190.0 | 50 | AT | 12188.0 | 12190.0 | Buy | 652,448 | 14935 | LSE | |
11:07:11 | 12190.0 | 4 | AT | 12188.0 | 12190.0 | Buy | 652,398 | 14934 | LSE | |
11:07:11 | 12190.0 | 5 | AT | 12188.0 | 12190.0 | Buy | 652,394 | 14933 | LSE | |
11:07:11 | 12190.0 | 25 | AT | 12188.0 | 12190.0 | Buy | 652,389 | 14932 | LSE | |
11:07:11 | 12190.0 | 25 | AT | 12188.0 | 12190.0 | Buy | 652,364 | 14931 | LSE | |
11:07:11 | 12190.0 | 35 | AT | 12188.0 | 12190.0 | Buy | 652,339 | 14930 | LSE | |
11:07:11 | 12190.0 | 14 | AT | 12188.0 | 12190.0 | Buy | 652,304 | 14929 | LSE | |
11:07:11 | 12190.0 | 26 | AT | 12188.0 | 12190.0 | Buy | 652,290 | 14928 | LSE | |
11:07:11 | 12190.0 | 25 | AT | 12188.0 | 12190.0 | Buy | 652,264 | 14927 | LSE | |
11:07:11 | 12190.0 | 25 | AT | 12188.0 | 12190.0 | Buy | 652,239 | 14926 | LSE | |
11:07:11 | 12188.0 | 15 | AT | 12186.0 | 12188.0 | Buy | 652,214 | 14925 | LSE | |
11:07:11 | 12186.0 | 36 | AT | 12186.0 | 12190.0 | Sell | 652,199 | 14924 | LSE | |
11:07:10 | 12188.562 | 32 | O | 12188.0 | 12190.0 | Sell | 652,163 | 14923 | LSE | |
11:07:04 | 12188.0 | 33 | AT | 12188.0 | 12190.0 | Sell | 652,131 | 14922 | LSE | |
11:07:04 | 12188.0 | 75 | AT | 12186.0 | 12190.0 | 652,098 | 14921 | LSE | ||
11:07:04 | 12188.0 | 75 | AT | 12186.0 | 12188.0 | Buy | 652,023 | 14920 | LSE | |
11:07:02 | 12188.0 | 13 | AT | 12186.0 | 12188.0 | Buy | 651,948 | 14919 | LSE | |
11:07:02 | 12188.0 | 13 | AT | 12186.0 | 12188.0 | Buy | 651,935 | 14918 | LSE | |
11:07:02 | 12188.0 | 8 | AT | 12186.0 | 12188.0 | Buy | 651,922 | 14917 | LSE | |
11:07:02 | 12188.0 | 1 | AT | 12186.0 | 12188.0 | Buy | 651,914 | 14916 | LSE | |
11:07:02 | 12188.0 | 49 | AT | 12186.0 | 12188.0 | Buy | 651,913 | 14915 | LSE | |
11:07:02 | 12188.0 | 1 | AT | 12186.0 | 12188.0 | Buy | 651,864 | 14914 | LSE | |
11:07:02 | 12188.0 | 12 | AT | 12186.0 | 12188.0 | Buy | 651,863 | 14913 | LSE | |
11:07:02 | 12188.0 | 38 | AT | 12186.0 | 12188.0 | Buy | 651,851 | 14912 | LSE | |
11:07:02 | 12188.0 | 50 | AT | 12186.0 | 12188.0 | Buy | 651,813 | 14911 | LSE | |
11:07:02 | 12188.0 | 71 | AT | 12186.0 | 12190.0 | 651,763 | 14910 | LSE | ||
11:07:02 | 12188.0 | 14 | AT | 12186.0 | 12188.0 | Buy | 651,692 | 14909 | LSE | |
11:07:02 | 12188.0 | 88 | AT | 12186.0 | 12188.0 | Buy | 651,678 | 14908 | LSE | |
11:07:02 | 12188.0 | 88 | AT | 12186.0 | 12188.0 | Buy | 651,590 | 14907 | LSE | |
11:07:01 | 12188.0 | 53 | AT | 12184.0 | 12188.0 | Buy | 651,502 | 14906 | LSE | |
11:07:01 | 12188.0 | 88 | AT | 12184.0 | 12188.0 | Buy | 651,449 | 14905 | LSE | |
11:07:01 | 12188.0 | 137 | AT | 12184.0 | 12188.0 | Buy | 651,361 | 14904 | LSE | |
11:07:01 | 12188.0 | 71 | AT | 12184.0 | 12188.0 | Buy | 651,224 | 14903 | LSE | |
11:07:01 | 12188.0 | 14 | AT | 12184.0 | 12188.0 | Buy | 651,153 | 14902 | LSE | |
11:07:01 | 12186.0 | 71 | AT | 12186.0 | 12188.0 | Sell | 651,139 | 14901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.