![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:15:00 | 12178.0 | 377336 | O | 12190.0 | 12194.0 | Sell | 2,035,042 | 11415 | LSE | |
12:15:00 | 12178.0 | 377336 | O | 12190.0 | 12194.0 | Sell | 1,657,706 | 11414 | LSE | |
11:51:21 | 12190.0 | 124 | O | 12190.0 | 12194.0 | Sell | 1,280,370 | 11413 | LSE | |
11:51:20 | 12190.0 | 55 | O | 12190.0 | 12194.0 | Sell | 1,280,246 | 11412 | LSE | |
11:36:31 | 12190.0 | 3195 | O | 12190.0 | 12194.0 | Sell | 1,280,191 | 11411 | LSE | |
11:36:31 | 12190.0 | 2412 | O | 12190.0 | 12194.0 | Sell | 1,276,996 | 11410 | LSE | |
11:35:17 | 12190.0 | 141 | O | 12190.0 | 12194.0 | Sell | 1,274,584 | 11409 | LSE | |
11:35:17 | 12190.0 | 9 | O | 12190.0 | 12194.0 | Sell | 1,274,443 | 11408 | LSE | |
11:35:16 | 12190.0 | 762188 | UT | 12190.0 | 12194.0 | Sell | 1,274,434 | 11407 | LSE | |
11:29:59 | 12190.0 | 81 | AT | 12186.0 | 12190.0 | Buy | 512,246 | 11406 | LSE | |
11:29:59 | 12190.0 | 55 | AT | 12186.0 | 12190.0 | Buy | 512,165 | 11405 | LSE | |
11:29:59 | 12190.0 | 100 | AT | 12186.0 | 12190.0 | Buy | 512,110 | 11404 | LSE | |
11:29:59 | 12190.0 | 100 | AT | 12186.0 | 12190.0 | Buy | 512,010 | 11403 | LSE | |
11:29:59 | 12190.0 | 66 | AT | 12186.0 | 12190.0 | Buy | 511,910 | 11402 | LSE | |
11:29:57 | 12188.0 | 61 | AT | 12186.0 | 12188.0 | Buy | 511,844 | 11401 | LSE | |
11:29:55 | 12186.0 | 32 | AT | 12186.0 | 12188.0 | Sell | 511,783 | 11400 | LSE | |
11:29:55 | 12184.0 | 12 | AT | 12184.0 | 12188.0 | Sell | 511,751 | 11399 | LSE | |
11:29:55 | 12184.0 | 79 | AT | 12184.0 | 12188.0 | Sell | 511,739 | 11398 | LSE | |
11:29:55 | 12184.0 | 57 | AT | 12184.0 | 12188.0 | Sell | 511,660 | 11397 | LSE | |
11:29:55 | 12186.0 | 32 | AT | 12186.0 | 12188.0 | Sell | 511,603 | 11396 | LSE | |
11:29:54 | 12186.0 | 47 | AT | 12186.0 | 12188.0 | Sell | 511,571 | 11395 | LSE | |
11:29:54 | 12186.0 | 19 | AT | 12186.0 | 12188.0 | Sell | 511,524 | 11394 | LSE | |
11:29:54 | 12186.0 | 13 | AT | 12186.0 | 12188.0 | Sell | 511,505 | 11393 | LSE | |
11:29:54 | 12186.0 | 80 | AT | 12186.0 | 12188.0 | Sell | 511,492 | 11392 | LSE | |
11:29:54 | 12186.0 | 57 | AT | 12186.0 | 12188.0 | Sell | 511,412 | 11391 | LSE | |
11:29:54 | 12186.0 | 24 | O | 12186.0 | 12190.0 | Sell | 511,355 | 11390 | LSE | |
11:29:49 | 12186.0 | 7 | AT | 12186.0 | 12188.0 | Sell | 511,331 | 11389 | LSE | |
11:29:49 | 12186.0 | 57 | AT | 12186.0 | 12188.0 | Sell | 511,324 | 11388 | LSE | |
11:29:49 | 12186.0 | 15 | AT | 12184.0 | 12186.0 | Buy | 511,267 | 11387 | LSE | |
11:29:49 | 12186.0 | 174 | AT | 12184.0 | 12186.0 | Buy | 511,252 | 11386 | LSE | |
11:29:49 | 12186.0 | 10 | AT | 12184.0 | 12186.0 | Buy | 511,078 | 11385 | LSE | |
11:29:46 | 12184.0 | 5 | O | 12184.0 | 12186.0 | Sell | 511,068 | 11384 | LSE | |
11:29:45 | 12184.0 | 66 | AT | 12184.0 | 12186.0 | Sell | 511,063 | 11383 | LSE | |
11:29:45 | 12184.0 | 75 | AT | 12184.0 | 12186.0 | Sell | 510,997 | 11382 | LSE | |
11:29:45 | 12184.0 | 56 | AT | 12184.0 | 12186.0 | Sell | 510,922 | 11381 | LSE | |
11:29:45 | 12184.0 | 22 | AT | 12184.0 | 12186.0 | Sell | 510,866 | 11380 | LSE | |
11:29:45 | 12184.0 | 19 | AT | 12184.0 | 12186.0 | Sell | 510,844 | 11379 | LSE | |
11:29:45 | 12184.0 | 79 | AT | 12184.0 | 12186.0 | Sell | 510,825 | 11378 | LSE | |
11:29:43 | 12186.0 | 4 | AT | 12186.0 | 12188.0 | Sell | 510,746 | 11377 | LSE | |
11:29:43 | 12186.0 | 20 | AT | 12184.0 | 12186.0 | Buy | 510,742 | 11376 | LSE | |
11:29:43 | 12186.0 | 23 | AT | 12184.0 | 12186.0 | Buy | 510,722 | 11375 | LSE | |
11:29:43 | 12186.0 | 1 | AT | 12184.0 | 12186.0 | Buy | 510,699 | 11374 | LSE | |
11:29:43 | 12186.0 | 11 | AT | 12184.0 | 12186.0 | Buy | 510,698 | 11373 | LSE | |
11:29:43 | 12186.0 | 65 | AT | 12184.0 | 12186.0 | Buy | 510,687 | 11372 | LSE | |
11:29:42 | 12186.0 | 167 | AT | 12184.0 | 12186.0 | Buy | 510,622 | 11371 | LSE | |
11:29:41 | 12186.0 | 26 | O | 12184.0 | 12186.0 | Buy | 510,455 | 11370 | LSE | |
11:29:41 | 12186.0 | 48 | AT | 12184.0 | 12186.0 | Buy | 510,429 | 11369 | LSE | |
11:29:41 | 12186.0 | 75 | AT | 12186.0 | 12188.0 | Sell | 510,381 | 11368 | LSE | |
11:29:41 | 12186.0 | 50 | AT | 12186.0 | 12188.0 | Sell | 510,306 | 11367 | LSE | |
11:29:41 | 12186.0 | 200 | AT | 12186.0 | 12188.0 | Sell | 510,256 | 11366 | LSE | |
11:29:41 | 12186.0 | 57 | AT | 12186.0 | 12188.0 | Sell | 510,056 | 11365 | LSE | |
11:29:41 | 12186.0 | 20 | AT | 12186.0 | 12188.0 | Sell | 509,999 | 11364 | LSE | |
11:29:41 | 12186.0 | 20 | AT | 12186.0 | 12188.0 | Sell | 509,979 | 11363 | LSE | |
11:29:41 | 12186.0 | 98 | AT | 12186.0 | 12188.0 | Sell | 509,959 | 11362 | LSE | |
11:29:41 | 12188.0 | 40 | AT | 12188.0 | 12190.0 | Sell | 509,861 | 11361 | LSE | |
11:29:41 | 12188.0 | 96 | AT | 12186.0 | 12188.0 | Buy | 509,821 | 11360 | LSE | |
11:29:41 | 12188.0 | 11 | AT | 12186.0 | 12188.0 | Buy | 509,725 | 11359 | LSE | |
11:29:41 | 12188.0 | 39 | AT | 12186.0 | 12188.0 | Buy | 509,714 | 11358 | LSE | |
11:29:40 | 12186.0 | 2 | AT | 12184.0 | 12186.0 | Buy | 509,675 | 11357 | LSE | |
11:29:40 | 12186.0 | 106 | AT | 12184.0 | 12186.0 | Buy | 509,673 | 11356 | LSE | |
11:29:40 | 12186.0 | 242 | AT | 12184.0 | 12186.0 | Buy | 509,567 | 11355 | LSE | |
11:29:40 | 12186.0 | 50 | AT | 12186.0 | 12188.0 | Sell | 509,325 | 11354 | LSE | |
11:29:40 | 12186.0 | 200 | AT | 12186.0 | 12188.0 | Sell | 509,275 | 11353 | LSE | |
11:29:40 | 12186.0 | 75 | AT | 12186.0 | 12188.0 | Sell | 509,075 | 11352 | LSE | |
11:29:40 | 12186.0 | 57 | AT | 12186.0 | 12188.0 | Sell | 509,000 | 11351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.