![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:20:01 | 12182.0 | 5 | AT | 12182.0 | 12184.0 | Sell | 694,706 | 16001 | LSE | |
11:19:58 | 12182.0 | 36 | AT | 12182.0 | 12184.0 | Sell | 694,701 | 16000 | LSE | |
11:19:54 | 12184.0 | 1 | AT | 12182.0 | 12184.0 | Buy | 694,665 | 15999 | LSE | |
11:19:54 | 12184.0 | 16 | AT | 12182.0 | 12184.0 | Buy | 694,664 | 15998 | LSE | |
11:19:54 | 12184.0 | 63 | AT | 12182.0 | 12184.0 | Buy | 694,648 | 15997 | LSE | |
11:19:54 | 12184.0 | 20 | AT | 12182.0 | 12184.0 | Buy | 694,585 | 15996 | LSE | |
11:19:54 | 12184.0 | 69 | AT | 12180.0 | 12184.0 | Buy | 694,565 | 15995 | LSE | |
11:19:54 | 12184.0 | 14 | AT | 12180.0 | 12184.0 | Buy | 694,496 | 15994 | LSE | |
11:19:54 | 12182.0 | 12 | AT | 12182.0 | 12184.0 | Sell | 694,482 | 15993 | LSE | |
11:19:54 | 12182.0 | 20 | AT | 12182.0 | 12184.0 | Sell | 694,470 | 15992 | LSE | |
11:19:54 | 12182.0 | 14 | AT | 12182.0 | 12184.0 | Sell | 694,450 | 15991 | LSE | |
11:19:54 | 12182.0 | 50 | AT | 12182.0 | 12184.0 | Sell | 694,436 | 15990 | LSE | |
11:19:54 | 12182.0 | 66 | AT | 12180.0 | 12182.0 | Buy | 694,386 | 15989 | LSE | |
11:19:54 | 12182.0 | 89 | AT | 12180.0 | 12182.0 | Buy | 694,320 | 15988 | LSE | |
11:19:54 | 12182.0 | 94 | AT | 12180.0 | 12182.0 | Buy | 694,231 | 15987 | LSE | |
11:19:54 | 12182.0 | 18 | AT | 12180.0 | 12184.0 | 694,137 | 15986 | LSE | ||
11:19:54 | 12182.0 | 12 | AT | 12180.0 | 12184.0 | 694,119 | 15985 | LSE | ||
11:19:54 | 12182.0 | 93 | AT | 12180.0 | 12182.0 | Buy | 694,107 | 15984 | LSE | |
11:19:54 | 12182.0 | 84 | AT | 12180.0 | 12182.0 | Buy | 694,014 | 15983 | LSE | |
11:19:54 | 12182.0 | 19 | AT | 12180.0 | 12182.0 | Buy | 693,930 | 15982 | LSE | |
11:19:54 | 12182.0 | 61 | AT | 12180.0 | 12182.0 | Buy | 693,911 | 15981 | LSE | |
11:19:54 | 12182.0 | 93 | AT | 12180.0 | 12182.0 | Buy | 693,850 | 15980 | LSE | |
11:19:54 | 12182.0 | 210 | AT | 12180.0 | 12182.0 | Buy | 693,757 | 15979 | LSE | |
11:19:54 | 12182.0 | 56 | AT | 12180.0 | 12182.0 | Buy | 693,547 | 15978 | LSE | |
11:19:54 | 12182.0 | 13 | AT | 12180.0 | 12182.0 | Buy | 693,491 | 15977 | LSE | |
11:19:54 | 12182.0 | 89 | AT | 12180.0 | 12182.0 | Buy | 693,478 | 15976 | LSE | |
11:19:54 | 12181.322 | 10 | O | 12180.0 | 12182.0 | Buy | 693,389 | 15975 | LSE | |
11:19:52 | 12180.0 | 46 | AT | 12180.0 | 12182.0 | Sell | 693,379 | 15974 | LSE | |
11:19:49 | 12182.0 | 10 | O | 12180.0 | 12182.0 | Buy | 693,333 | 15973 | LSE | |
11:19:49 | 12182.0 | 50 | O | 12180.0 | 12182.0 | Buy | 693,323 | 15972 | LSE | |
11:19:49 | 12182.0 | 50 | O | 12180.0 | 12182.0 | Buy | 693,273 | 15971 | LSE | |
11:19:49 | 12182.0 | 50 | O | 12180.0 | 12182.0 | Buy | 693,223 | 15970 | LSE | |
11:19:49 | 12182.0 | 100 | O | 12180.0 | 12182.0 | Buy | 693,173 | 15969 | LSE | |
11:19:48 | 12180.0 | 46 | AT | 12180.0 | 12182.0 | Sell | 693,073 | 15968 | LSE | |
11:19:47 | 12180.0 | 30 | AT | 12178.0 | 12180.0 | Buy | 693,027 | 15967 | LSE | |
11:19:47 | 12180.0 | 10 | AT | 12178.0 | 12180.0 | Buy | 692,997 | 15966 | LSE | |
11:19:46 | 12180.0 | 17 | AT | 12180.0 | 12182.0 | Sell | 692,987 | 15965 | LSE | |
11:19:45 | 12180.0 | 38 | AT | 12180.0 | 12182.0 | Sell | 692,970 | 15964 | LSE | |
11:19:38 | 12180.0 | 117 | AT | 12178.0 | 12180.0 | Buy | 692,932 | 15963 | LSE | |
11:19:37 | 12180.0 | 32 | AT | 12180.0 | 12182.0 | Sell | 692,815 | 15962 | LSE | |
11:19:37 | 12180.0 | 15 | AT | 12178.0 | 12180.0 | Buy | 692,783 | 15961 | LSE | |
11:19:37 | 12180.0 | 89 | AT | 12178.0 | 12180.0 | Buy | 692,768 | 15960 | LSE | |
11:19:37 | 12180.0 | 64 | AT | 12178.0 | 12180.0 | Buy | 692,679 | 15959 | LSE | |
11:19:37 | 12180.0 | 60 | AT | 12180.0 | 12182.0 | Sell | 692,615 | 15958 | LSE | |
11:19:37 | 12180.0 | 8 | AT | 12178.0 | 12180.0 | Buy | 692,555 | 15957 | LSE | |
11:19:37 | 12180.0 | 13 | AT | 12178.0 | 12180.0 | Buy | 692,547 | 15956 | LSE | |
11:19:37 | 12180.0 | 76 | AT | 12178.0 | 12180.0 | Buy | 692,534 | 15955 | LSE | |
11:19:37 | 12180.0 | 10 | AT | 12178.0 | 12180.0 | Buy | 692,458 | 15954 | LSE | |
11:19:37 | 12180.0 | 32 | AT | 12178.0 | 12180.0 | Buy | 692,448 | 15953 | LSE | |
11:19:37 | 12180.0 | 82 | AT | 12178.0 | 12180.0 | Buy | 692,416 | 15952 | LSE | |
11:19:37 | 12180.0 | 118 | AT | 12178.0 | 12180.0 | Buy | 692,334 | 15951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.