![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:03:35 | 12192.0 | 57 | AT | 12192.0 | 12198.0 | Sell | 632,702 | 14551 | LSE | |
11:03:35 | 12194.0 | 78 | AT | 12194.0 | 12198.0 | Sell | 632,645 | 14550 | LSE | |
11:03:35 | 12194.0 | 50 | AT | 12194.0 | 12198.0 | Sell | 632,567 | 14549 | LSE | |
11:03:35 | 12194.0 | 57 | AT | 12194.0 | 12198.0 | Sell | 632,517 | 14548 | LSE | |
11:03:35 | 12194.0 | 32 | AT | 12194.0 | 12198.0 | Sell | 632,460 | 14547 | LSE | |
11:03:35 | 12194.0 | 16 | AT | 12194.0 | 12198.0 | Sell | 632,428 | 14546 | LSE | |
11:03:35 | 12194.0 | 15 | AT | 12194.0 | 12198.0 | Sell | 632,412 | 14545 | LSE | |
11:03:35 | 12196.0 | 31 | AT | 12196.0 | 12198.0 | Sell | 632,397 | 14544 | LSE | |
11:03:32 | 12198.0 | 10 | AT | 12196.0 | 12198.0 | Buy | 632,366 | 14543 | LSE | |
11:03:31 | 12196.0 | 100 | AT | 12196.0 | 12198.0 | Sell | 632,356 | 14542 | LSE | |
11:03:31 | 12196.0 | 100 | AT | 12196.0 | 12198.0 | Sell | 632,256 | 14541 | LSE | |
11:03:27 | 12198.0 | 60 | AT | 12198.0 | 12200.0 | Sell | 632,156 | 14540 | LSE | |
11:03:27 | 12198.0 | 7 | AT | 12196.0 | 12198.0 | Buy | 632,096 | 14539 | LSE | |
11:03:26 | 12198.0 | 5 | AT | 12196.0 | 12198.0 | Buy | 632,089 | 14538 | LSE | |
11:03:26 | 12198.56 | 40 | O | 12196.0 | 12198.0 | Buy | 632,084 | 14537 | LSE | |
11:03:26 | 12198.0 | 3 | AT | 12196.0 | 12198.0 | Buy | 632,044 | 14536 | LSE | |
11:03:26 | 12198.0 | 50 | AT | 12198.0 | 12200.0 | Sell | 632,041 | 14535 | LSE | |
11:03:26 | 12198.0 | 9 | AT | 12196.0 | 12198.0 | Buy | 631,991 | 14534 | LSE | |
11:03:26 | 12198.0 | 24 | AT | 12196.0 | 12198.0 | Buy | 631,982 | 14533 | LSE | |
11:03:26 | 12198.0 | 2 | AT | 12196.0 | 12198.0 | Buy | 631,958 | 14532 | LSE | |
11:03:26 | 12198.0 | 83 | AT | 12196.0 | 12198.0 | Buy | 631,956 | 14531 | LSE | |
11:03:26 | 12198.0 | 40 | AT | 12196.0 | 12198.0 | Buy | 631,873 | 14530 | LSE | |
11:03:26 | 12198.0 | 7 | AT | 12196.0 | 12198.0 | Buy | 631,833 | 14529 | LSE | |
11:03:26 | 12198.0 | 33 | AT | 12196.0 | 12198.0 | Buy | 631,826 | 14528 | LSE | |
11:03:22 | 12200.0 | 8 | AT | 12198.0 | 12200.0 | Buy | 631,793 | 14527 | LSE | |
11:03:22 | 12200.0 | 13 | AT | 12198.0 | 12200.0 | Buy | 631,785 | 14526 | LSE | |
11:03:08 | 12198.0 | 13 | AT | 12198.0 | 12200.0 | Sell | 631,772 | 14525 | LSE | |
11:03:08 | 12198.0 | 15 | AT | 12196.0 | 12198.0 | Buy | 631,759 | 14524 | LSE | |
11:03:08 | 12198.0 | 111 | AT | 12196.0 | 12198.0 | Buy | 631,744 | 14523 | LSE | |
11:03:03 | 12198.0 | 15 | AT | 12196.0 | 12200.0 | 631,633 | 14522 | LSE | ||
11:03:03 | 12198.0 | 33 | AT | 12196.0 | 12200.0 | 631,618 | 14521 | LSE | ||
11:03:03 | 12198.0 | 80 | AT | 12196.0 | 12198.0 | Buy | 631,585 | 14520 | LSE | |
11:03:03 | 12198.0 | 30 | AT | 12196.0 | 12198.0 | Buy | 631,505 | 14519 | LSE | |
11:03:03 | 12198.0 | 50 | AT | 12196.0 | 12198.0 | Buy | 631,475 | 14518 | LSE | |
11:03:03 | 12198.0 | 46 | AT | 12196.0 | 12198.0 | Buy | 631,425 | 14517 | LSE | |
11:03:03 | 12198.0 | 21 | AT | 12196.0 | 12198.0 | Buy | 631,379 | 14516 | LSE | |
11:03:03 | 12198.0 | 38 | AT | 12196.0 | 12198.0 | Buy | 631,358 | 14515 | LSE | |
11:03:03 | 12198.0 | 16 | AT | 12196.0 | 12198.0 | Buy | 631,320 | 14514 | LSE | |
11:02:53 | 12194.0 | 42 | AT | 12194.0 | 12198.0 | Sell | 631,304 | 14513 | LSE | |
11:02:50 | 12196.0 | 32 | AT | 12194.0 | 12196.0 | Buy | 631,262 | 14512 | LSE | |
11:02:50 | 12196.0 | 57 | AT | 12196.0 | 12198.0 | Sell | 631,230 | 14511 | LSE | |
11:02:50 | 12196.0 | 40 | AT | 12194.0 | 12196.0 | Buy | 631,173 | 14510 | LSE | |
11:02:50 | 12196.0 | 13 | AT | 12194.0 | 12196.0 | Buy | 631,133 | 14509 | LSE | |
11:02:50 | 12196.0 | 14 | AT | 12194.0 | 12196.0 | Buy | 631,120 | 14508 | LSE | |
11:02:43 | 12198.0 | 57 | AT | 12196.0 | 12198.0 | Buy | 631,106 | 14507 | LSE | |
11:02:43 | 12198.0 | 15 | AT | 12196.0 | 12198.0 | Buy | 631,049 | 14506 | LSE | |
11:02:43 | 12196.0 | 43 | AT | 12196.0 | 12200.0 | Sell | 631,034 | 14505 | LSE | |
11:02:41 | 12198.0 | 100 | AT | 12198.0 | 12200.0 | Sell | 630,991 | 14504 | LSE | |
11:02:41 | 12198.0 | 52 | AT | 12198.0 | 12200.0 | Sell | 630,891 | 14503 | LSE | |
11:02:41 | 12198.0 | 100 | AT | 12198.0 | 12200.0 | Sell | 630,839 | 14502 | LSE | |
11:02:31 | 12200.0 | 102 | AT | 12200.0 | 12204.0 | Sell | 630,739 | 14501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.