![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:07:01 | 12186.0 | 71 | AT | 12186.0 | 12188.0 | Sell | 651,139 | 14901 | LSE | |
11:07:01 | 12186.0 | 4 | AT | 12184.0 | 12186.0 | Buy | 651,068 | 14900 | LSE | |
11:07:01 | 12186.0 | 117 | AT | 12184.0 | 12186.0 | Buy | 651,064 | 14899 | LSE | |
11:07:01 | 12186.0 | 15 | AT | 12184.0 | 12186.0 | Buy | 650,947 | 14898 | LSE | |
11:07:01 | 12186.0 | 65 | AT | 12184.0 | 12186.0 | Buy | 650,932 | 14897 | LSE | |
11:06:58 | 12186.0 | 14 | AT | 12184.0 | 12186.0 | Buy | 650,867 | 14896 | LSE | |
11:06:57 | 12184.0 | 35 | AT | 12184.0 | 12188.0 | Sell | 650,853 | 14895 | LSE | |
11:06:53 | 12186.0 | 27 | AT | 12184.0 | 12186.0 | Buy | 650,818 | 14894 | LSE | |
11:06:52 | 12186.0 | 47 | AT | 12186.0 | 12188.0 | Sell | 650,791 | 14893 | LSE | |
11:06:52 | 12186.0 | 13 | AT | 12186.0 | 12188.0 | Sell | 650,744 | 14892 | LSE | |
11:06:51 | 12188.0 | 14 | AT | 12186.0 | 12188.0 | Buy | 650,731 | 14891 | LSE | |
11:06:51 | 12188.0 | 1 | AT | 12186.0 | 12188.0 | Buy | 650,717 | 14890 | LSE | |
11:06:51 | 12186.0 | 100 | AT | 12186.0 | 12190.0 | Sell | 650,716 | 14889 | LSE | |
11:06:51 | 12186.0 | 74 | AT | 12186.0 | 12190.0 | Sell | 650,616 | 14888 | LSE | |
11:06:51 | 12188.0 | 17 | AT | 12188.0 | 12190.0 | Sell | 650,542 | 14887 | LSE | |
11:06:48 | 12190.0 | 187 | AT | 12188.0 | 12192.0 | 650,525 | 14886 | LSE | ||
11:06:48 | 12190.0 | 93 | AT | 12188.0 | 12190.0 | Buy | 650,338 | 14885 | LSE | |
11:06:48 | 12190.0 | 16 | AT | 12188.0 | 12190.0 | Buy | 650,245 | 14884 | LSE | |
11:06:48 | 12190.0 | 71 | AT | 12188.0 | 12190.0 | Buy | 650,229 | 14883 | LSE | |
11:06:48 | 12190.0 | 120 | AT | 12188.0 | 12190.0 | Buy | 650,158 | 14882 | LSE | |
11:06:45 | 12188.0 | 1 | O | 12188.0 | 12192.0 | Sell | 650,038 | 14881 | LSE | |
11:06:41 | 12190.0 | 14 | AT | 12188.0 | 12190.0 | Buy | 650,037 | 14880 | LSE | |
11:06:41 | 12190.0 | 37 | AT | 12188.0 | 12190.0 | Buy | 650,023 | 14879 | LSE | |
11:06:41 | 12190.0 | 5 | AT | 12186.0 | 12190.0 | Buy | 649,986 | 14878 | LSE | |
11:06:26 | 12190.0 | 30 | AT | 12190.0 | 12192.0 | Sell | 649,981 | 14877 | LSE | |
11:06:25 | 12190.0 | 47 | AT | 12188.0 | 12190.0 | Buy | 649,951 | 14876 | LSE | |
11:06:25 | 12190.0 | 16 | AT | 12188.0 | 12190.0 | Buy | 649,904 | 14875 | LSE | |
11:06:25 | 12190.0 | 71 | AT | 12188.0 | 12190.0 | Buy | 649,888 | 14874 | LSE | |
11:06:22 | 12188.922 | 22 | O | 12188.0 | 12192.0 | Sell | 649,817 | 14873 | LSE | |
11:06:14 | 12190.0 | 30 | AT | 12188.0 | 12190.0 | Buy | 649,795 | 14872 | LSE | |
11:06:14 | 12190.0 | 41 | AT | 12188.0 | 12190.0 | Buy | 649,765 | 14871 | LSE | |
11:06:14 | 12190.0 | 41 | AT | 12188.0 | 12190.0 | Buy | 649,724 | 14870 | LSE | |
11:06:06 | 12190.0 | 63 | AT | 12188.0 | 12190.0 | Buy | 649,683 | 14869 | LSE | |
11:06:06 | 12190.0 | 6 | AT | 12188.0 | 12190.0 | Buy | 649,620 | 14868 | LSE | |
11:06:06 | 12190.0 | 84 | AT | 12188.0 | 12190.0 | Buy | 649,614 | 14867 | LSE | |
11:06:03 | 12190.0 | 3 | AT | 12188.0 | 12190.0 | Buy | 649,530 | 14866 | LSE | |
11:06:03 | 12190.0 | 13 | AT | 12188.0 | 12190.0 | Buy | 649,527 | 14865 | LSE | |
11:06:03 | 12190.0 | 13 | AT | 12188.0 | 12190.0 | Buy | 649,514 | 14864 | LSE | |
11:06:03 | 12190.0 | 70 | AT | 12188.0 | 12190.0 | Buy | 649,501 | 14863 | LSE | |
11:06:00 | 12190.0 | 10 | AT | 12188.0 | 12190.0 | Buy | 649,431 | 14862 | LSE | |
11:05:58 | 12190.0 | 16 | AT | 12188.0 | 12190.0 | Buy | 649,421 | 14861 | LSE | |
11:05:58 | 12190.0 | 9 | AT | 12188.0 | 12190.0 | Buy | 649,405 | 14860 | LSE | |
11:05:58 | 12190.0 | 25 | AT | 12188.0 | 12190.0 | Buy | 649,396 | 14859 | LSE | |
11:05:58 | 12190.0 | 50 | AT | 12188.0 | 12190.0 | Buy | 649,371 | 14858 | LSE | |
11:05:58 | 12190.0 | 27 | AT | 12188.0 | 12190.0 | Buy | 649,321 | 14857 | LSE | |
11:05:58 | 12190.0 | 4 | AT | 12188.0 | 12190.0 | Buy | 649,294 | 14856 | LSE | |
11:05:58 | 12190.0 | 10 | AT | 12188.0 | 12190.0 | Buy | 649,290 | 14855 | LSE | |
11:05:58 | 12190.0 | 18 | AT | 12188.0 | 12190.0 | Buy | 649,280 | 14854 | LSE | |
11:05:58 | 12190.0 | 10 | AT | 12188.0 | 12190.0 | Buy | 649,262 | 14853 | LSE | |
11:05:58 | 12190.0 | 14 | AT | 12188.0 | 12190.0 | Buy | 649,252 | 14852 | LSE | |
11:05:58 | 12190.0 | 4 | AT | 12188.0 | 12190.0 | Buy | 649,238 | 14851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.