![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:14:54 | 12182.0 | 59 | AT | 12182.0 | 12184.0 | Sell | 676,296 | 15551 | LSE | |
11:14:53 | 12184.0 | 100 | AT | 12182.0 | 12184.0 | Buy | 676,237 | 15550 | LSE | |
11:14:53 | 12184.0 | 84 | AT | 12182.0 | 12184.0 | Buy | 676,137 | 15549 | LSE | |
11:14:53 | 12184.0 | 13 | AT | 12182.0 | 12184.0 | Buy | 676,053 | 15548 | LSE | |
11:14:53 | 12184.0 | 70 | AT | 12182.0 | 12184.0 | Buy | 676,040 | 15547 | LSE | |
11:14:53 | 12184.0 | 19 | AT | 12180.0 | 12184.0 | Buy | 675,970 | 15546 | LSE | |
11:14:53 | 12184.0 | 13 | AT | 12180.0 | 12184.0 | Buy | 675,951 | 15545 | LSE | |
11:14:53 | 12184.0 | 37 | AT | 12182.0 | 12184.0 | Buy | 675,938 | 15544 | LSE | |
11:14:53 | 12184.0 | 50 | AT | 12182.0 | 12184.0 | Buy | 675,901 | 15543 | LSE | |
11:14:53 | 12184.0 | 14 | AT | 12180.0 | 12184.0 | Buy | 675,851 | 15542 | LSE | |
11:14:53 | 12184.0 | 36 | AT | 12180.0 | 12184.0 | Buy | 675,837 | 15541 | LSE | |
11:14:53 | 12184.0 | 32 | AT | 12180.0 | 12184.0 | Buy | 675,801 | 15540 | LSE | |
11:14:53 | 12184.0 | 21 | AT | 12182.0 | 12184.0 | Buy | 675,769 | 15539 | LSE | |
11:14:53 | 12184.0 | 11 | AT | 12182.0 | 12184.0 | Buy | 675,748 | 15538 | LSE | |
11:14:53 | 12184.0 | 27 | AT | 12180.0 | 12184.0 | Buy | 675,737 | 15537 | LSE | |
11:14:52 | 12182.0 | 67 | AT | 12182.0 | 12184.0 | Sell | 675,710 | 15536 | LSE | |
11:14:52 | 12184.0 | 39 | AT | 12182.0 | 12184.0 | Buy | 675,643 | 15535 | LSE | |
11:14:52 | 12184.0 | 23 | AT | 12180.0 | 12184.0 | Buy | 675,604 | 15534 | LSE | |
11:14:52 | 12184.0 | 11 | AT | 12180.0 | 12184.0 | Buy | 675,581 | 15533 | LSE | |
11:14:50 | 12183.84 | 165 | O | 12180.0 | 12184.0 | Buy | 675,570 | 15532 | LSE | |
11:14:50 | 12184.0 | 4 | AT | 12180.0 | 12184.0 | Buy | 675,405 | 15531 | LSE | |
11:14:50 | 12184.0 | 35 | AT | 12180.0 | 12184.0 | Buy | 675,401 | 15530 | LSE | |
11:14:50 | 12184.0 | 24 | AT | 12180.0 | 12184.0 | Buy | 675,366 | 15529 | LSE | |
11:14:50 | 12182.0 | 27 | AT | 12182.0 | 12184.0 | Sell | 675,342 | 15528 | LSE | |
11:14:47 | 12184.0 | 31 | AT | 12182.0 | 12184.0 | Buy | 675,315 | 15527 | LSE | |
11:14:47 | 12184.0 | 34 | AT | 12180.0 | 12184.0 | Buy | 675,284 | 15526 | LSE | |
11:14:47 | 12184.0 | 3 | AT | 12180.0 | 12184.0 | Buy | 675,250 | 15525 | LSE | |
11:14:47 | 12182.0 | 38 | AT | 12182.0 | 12184.0 | Sell | 675,247 | 15524 | LSE | |
11:14:47 | 12184.0 | 50 | AT | 12182.0 | 12184.0 | Buy | 675,209 | 15523 | LSE | |
11:14:47 | 12184.0 | 80 | AT | 12182.0 | 12184.0 | Buy | 675,159 | 15522 | LSE | |
11:14:47 | 12184.0 | 15 | AT | 12182.0 | 12184.0 | Buy | 675,079 | 15521 | LSE | |
11:14:47 | 12184.0 | 55 | AT | 12182.0 | 12184.0 | Buy | 675,064 | 15520 | LSE | |
11:14:47 | 12184.0 | 34 | AT | 12182.0 | 12184.0 | Buy | 675,009 | 15519 | LSE | |
11:14:45 | 12182.0 | 9 | AT | 12182.0 | 12184.0 | Sell | 674,975 | 15518 | LSE | |
11:14:45 | 12182.0 | 32 | AT | 12182.0 | 12184.0 | Sell | 674,966 | 15517 | LSE | |
11:14:45 | 12182.0 | 16 | AT | 12180.0 | 12182.0 | Buy | 674,934 | 15516 | LSE | |
11:14:45 | 12182.0 | 24 | AT | 12180.0 | 12182.0 | Buy | 674,918 | 15515 | LSE | |
11:14:43 | 12184.0 | 48 | AT | 12180.0 | 12184.0 | Buy | 674,894 | 15514 | LSE | |
11:14:43 | 12184.0 | 8 | AT | 12180.0 | 12184.0 | Buy | 674,846 | 15513 | LSE | |
11:14:43 | 12184.0 | 5 | AT | 12180.0 | 12184.0 | Buy | 674,838 | 15512 | LSE | |
11:14:43 | 12184.0 | 3 | AT | 12182.0 | 12184.0 | Buy | 674,833 | 15511 | LSE | |
11:14:40 | 12182.0 | 37 | AT | 12182.0 | 12186.0 | Sell | 674,830 | 15510 | LSE | |
11:14:40 | 12182.0 | 27 | AT | 12182.0 | 12186.0 | Sell | 674,793 | 15509 | LSE | |
11:14:40 | 12182.0 | 14 | AT | 12182.0 | 12186.0 | Sell | 674,766 | 15508 | LSE | |
11:14:40 | 12186.0 | 23 | AT | 12182.0 | 12186.0 | Buy | 674,752 | 15507 | LSE | |
11:14:40 | 12184.0 | 14 | AT | 12182.0 | 12184.0 | Buy | 674,729 | 15506 | LSE | |
11:14:40 | 12186.0 | 55 | AT | 12182.0 | 12186.0 | Buy | 674,715 | 15505 | LSE | |
11:14:37 | 12186.0 | 24 | AT | 12182.0 | 12186.0 | Buy | 674,660 | 15504 | LSE | |
11:14:37 | 12186.0 | 11 | AT | 12182.0 | 12186.0 | Buy | 674,636 | 15503 | LSE | |
11:14:37 | 12186.0 | 5 | AT | 12182.0 | 12186.0 | Buy | 674,625 | 15502 | LSE | |
11:14:37 | 12186.0 | 30 | AT | 12182.0 | 12186.0 | Buy | 674,620 | 15501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.