![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:16:39 | 12184.0 | 18 | AT | 12184.0 | 12188.0 | Sell | 685,900 | 15801 | LSE | |
11:16:39 | 12188.0 | 14 | AT | 12184.0 | 12188.0 | Buy | 685,882 | 15800 | LSE | |
11:16:39 | 12188.0 | 14 | AT | 12184.0 | 12188.0 | Buy | 685,868 | 15799 | LSE | |
11:16:39 | 12188.0 | 11 | AT | 12184.0 | 12188.0 | Buy | 685,854 | 15798 | LSE | |
11:16:34 | 12184.0 | 42 | AT | 12184.0 | 12188.0 | Sell | 685,843 | 15797 | LSE | |
11:16:34 | 12184.0 | 13 | AT | 12184.0 | 12188.0 | Sell | 685,801 | 15796 | LSE | |
11:16:31 | 12186.0 | 10 | AT | 12184.0 | 12186.0 | Buy | 685,788 | 15795 | LSE | |
11:16:31 | 12186.0 | 13 | AT | 12184.0 | 12186.0 | Buy | 685,778 | 15794 | LSE | |
11:16:30 | 12184.0 | 23 | AT | 12184.0 | 12188.0 | Sell | 685,765 | 15793 | LSE | |
11:16:30 | 12184.0 | 33 | AT | 12184.0 | 12188.0 | Sell | 685,742 | 15792 | LSE | |
11:16:27 | 12186.0 | 89 | AT | 12186.0 | 12188.0 | Sell | 685,709 | 15791 | LSE | |
11:16:27 | 12186.0 | 16 | AT | 12184.0 | 12186.0 | Buy | 685,620 | 15790 | LSE | |
11:16:27 | 12184.0 | 56 | AT | 12184.0 | 12188.0 | Sell | 685,604 | 15789 | LSE | |
11:16:24 | 12184.0 | 24 | O | 12184.0 | 12188.0 | Sell | 685,548 | 15788 | LSE | |
11:16:24 | 12184.0 | 29 | AT | 12184.0 | 12188.0 | Sell | 685,524 | 15787 | LSE | |
11:16:24 | 12184.0 | 4 | AT | 12184.0 | 12188.0 | Sell | 685,495 | 15786 | LSE | |
11:16:21 | 12186.0 | 14 | AT | 12184.0 | 12186.0 | Buy | 685,491 | 15785 | LSE | |
11:16:21 | 12184.0 | 9 | AT | 12184.0 | 12188.0 | Sell | 685,477 | 15784 | LSE | |
11:16:21 | 12184.0 | 37 | AT | 12184.0 | 12188.0 | Sell | 685,468 | 15783 | LSE | |
11:16:19 | 12186.0 | 32 | AT | 12186.0 | 12188.0 | Sell | 685,431 | 15782 | LSE | |
11:16:19 | 12186.0 | 16 | AT | 12186.0 | 12188.0 | Sell | 685,399 | 15781 | LSE | |
11:16:19 | 12186.0 | 16 | AT | 12184.0 | 12186.0 | Buy | 685,383 | 15780 | LSE | |
11:16:19 | 12184.0 | 13 | AT | 12184.0 | 12188.0 | Sell | 685,367 | 15779 | LSE | |
11:16:19 | 12184.0 | 43 | AT | 12184.0 | 12188.0 | Sell | 685,354 | 15778 | LSE | |
11:16:16 | 12186.0 | 15 | AT | 12184.0 | 12186.0 | Buy | 685,311 | 15777 | LSE | |
11:16:16 | 12184.0 | 46 | AT | 12184.0 | 12188.0 | Sell | 685,296 | 15776 | LSE | |
11:16:14 | 12186.0 | 32 | AT | 12184.0 | 12186.0 | Buy | 685,250 | 15775 | LSE | |
11:16:14 | 12186.0 | 35 | AT | 12184.0 | 12186.0 | Buy | 685,218 | 15774 | LSE | |
11:16:14 | 12186.0 | 15 | AT | 12184.0 | 12186.0 | Buy | 685,183 | 15773 | LSE | |
11:16:14 | 12184.0 | 15 | AT | 12184.0 | 12188.0 | Sell | 685,168 | 15772 | LSE | |
11:16:12 | 12184.0 | 36 | O | 12184.0 | 12188.0 | Sell | 685,153 | 15771 | LSE | |
11:16:12 | 12188.0 | 23 | AT | 12184.0 | 12188.0 | Buy | 685,117 | 15770 | LSE | |
11:16:12 | 12186.0 | 14 | AT | 12184.0 | 12186.0 | Buy | 685,094 | 15769 | LSE | |
11:16:12 | 12186.0 | 78 | AT | 12186.0 | 12188.0 | Sell | 685,080 | 15768 | LSE | |
11:16:12 | 12188.0 | 50 | AT | 12186.0 | 12188.0 | Buy | 685,002 | 15767 | LSE | |
11:16:12 | 12188.0 | 5 | AT | 12186.0 | 12188.0 | Buy | 684,952 | 15766 | LSE | |
11:16:12 | 12186.0 | 89 | AT | 12186.0 | 12188.0 | Sell | 684,947 | 15765 | LSE | |
11:16:12 | 12186.0 | 16 | AT | 12184.0 | 12186.0 | Buy | 684,858 | 15764 | LSE | |
11:16:08 | 12186.0 | 22 | AT | 12186.0 | 12188.0 | Sell | 684,842 | 15763 | LSE | |
11:16:08 | 12186.0 | 89 | AT | 12186.0 | 12188.0 | Sell | 684,820 | 15762 | LSE | |
11:16:08 | 12186.0 | 13 | AT | 12184.0 | 12186.0 | Buy | 684,731 | 15761 | LSE | |
11:16:08 | 12184.0 | 56 | AT | 12184.0 | 12186.0 | Sell | 684,718 | 15760 | LSE | |
11:16:08 | 12186.0 | 1 | AT | 12184.0 | 12186.0 | Buy | 684,662 | 15759 | LSE | |
11:16:08 | 12186.0 | 32 | AT | 12184.0 | 12186.0 | Buy | 684,661 | 15758 | LSE | |
11:16:08 | 12186.0 | 10 | AT | 12184.0 | 12186.0 | Buy | 684,629 | 15757 | LSE | |
11:16:08 | 12186.0 | 40 | AT | 12184.0 | 12186.0 | Buy | 684,619 | 15756 | LSE | |
11:16:05 | 12186.0 | 89 | AT | 12186.0 | 12188.0 | Sell | 684,579 | 15755 | LSE | |
11:16:05 | 12186.0 | 14 | AT | 12184.0 | 12186.0 | Buy | 684,490 | 15754 | LSE | |
11:16:05 | 12186.0 | 6 | AT | 12184.0 | 12186.0 | Buy | 684,476 | 15753 | LSE | |
11:16:04 | 12186.0 | 7 | AT | 12184.0 | 12188.0 | 684,470 | 15752 | LSE | ||
11:16:04 | 12186.0 | 73 | AT | 12184.0 | 12186.0 | Buy | 684,463 | 15751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.