![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:25:44 | 12188.0 | 89 | AT | 12186.0 | 12190.0 | 714,748 | 16451 | LSE | ||
11:25:44 | 12188.0 | 91 | AT | 12186.0 | 12188.0 | Buy | 714,659 | 16450 | LSE | |
11:25:44 | 12188.0 | 35 | AT | 12186.0 | 12188.0 | Buy | 714,568 | 16449 | LSE | |
11:25:44 | 12188.0 | 41 | AT | 12186.0 | 12188.0 | Buy | 714,533 | 16448 | LSE | |
11:25:44 | 12188.0 | 21 | AT | 12186.0 | 12188.0 | Buy | 714,492 | 16447 | LSE | |
11:25:44 | 12188.0 | 14 | AT | 12186.0 | 12188.0 | Buy | 714,471 | 16446 | LSE | |
11:25:42 | 12186.0 | 51 | O | 12186.0 | 12188.0 | Sell | 714,457 | 16445 | LSE | |
11:25:37 | 12186.0 | 25 | AT | 12186.0 | 12188.0 | Sell | 714,406 | 16444 | LSE | |
11:25:37 | 12186.0 | 12 | AT | 12186.0 | 12188.0 | Sell | 714,381 | 16443 | LSE | |
11:25:36 | 12186.92 | 9 | O | 12186.0 | 12188.0 | Sell | 714,369 | 16442 | LSE | |
11:25:35 | 12186.0 | 52 | O | 12186.0 | 12188.0 | Sell | 714,360 | 16441 | LSE | |
11:25:32 | 12186.0 | 16 | O | 12186.0 | 12188.0 | Sell | 714,308 | 16440 | LSE | |
11:25:32 | 12186.0 | 27 | AT | 12186.0 | 12188.0 | Sell | 714,292 | 16439 | LSE | |
11:25:32 | 12186.0 | 14 | AT | 12186.0 | 12188.0 | Sell | 714,265 | 16438 | LSE | |
11:25:32 | 12186.0 | 70 | AT | 12186.0 | 12188.0 | Sell | 714,251 | 16437 | LSE | |
11:25:32 | 12186.0 | 19 | AT | 12186.0 | 12188.0 | Sell | 714,181 | 16436 | LSE | |
11:25:32 | 12186.0 | 128 | AT | 12186.0 | 12188.0 | Sell | 714,162 | 16435 | LSE | |
11:25:32 | 12186.0 | 26 | AT | 12186.0 | 12188.0 | Sell | 714,034 | 16434 | LSE | |
11:25:32 | 12186.0 | 16 | AT | 12186.0 | 12188.0 | Sell | 714,008 | 16433 | LSE | |
11:25:29 | 12186.0 | 58 | O | 12186.0 | 12188.0 | Sell | 713,992 | 16432 | LSE | |
11:25:26 | 12186.0 | 60 | O | 12186.0 | 12190.0 | Sell | 713,934 | 16431 | LSE | |
11:25:23 | 12186.0 | 47 | O | 12186.0 | 12190.0 | Sell | 713,874 | 16430 | LSE | |
11:25:22 | 12188.0 | 15 | AT | 12188.0 | 12190.0 | Sell | 713,827 | 16429 | LSE | |
11:25:22 | 12188.0 | 78 | AT | 12188.0 | 12190.0 | Sell | 713,812 | 16428 | LSE | |
11:25:21 | 12188.0 | 81 | AT | 12186.0 | 12188.0 | Buy | 713,734 | 16427 | LSE | |
11:25:21 | 12188.0 | 35 | AT | 12186.0 | 12188.0 | Buy | 713,653 | 16426 | LSE | |
11:25:21 | 12188.0 | 29 | AT | 12186.0 | 12188.0 | Buy | 713,618 | 16425 | LSE | |
11:25:20 | 12186.0 | 63 | O | 12186.0 | 12188.0 | Sell | 713,589 | 16424 | LSE | |
11:25:19 | 12188.0 | 25 | AT | 12186.0 | 12188.0 | Buy | 713,526 | 16423 | LSE | |
11:25:19 | 12186.0 | 100 | O | 12186.0 | 12188.0 | Sell | 713,501 | 16422 | LSE | |
11:25:18 | 12188.0 | 16 | AT | 12188.0 | 12190.0 | Sell | 713,401 | 16421 | LSE | |
11:25:18 | 12188.0 | 40 | AT | 12188.0 | 12190.0 | Sell | 713,385 | 16420 | LSE | |
11:25:18 | 12188.0 | 80 | AT | 12186.0 | 12188.0 | Buy | 713,345 | 16419 | LSE | |
11:25:16 | 12188.0 | 42 | AT | 12188.0 | 12190.0 | Sell | 713,265 | 16418 | LSE | |
11:25:15 | 12188.0 | 32 | O | 12188.0 | 12190.0 | Sell | 713,223 | 16417 | LSE | |
11:25:10 | 12190.0 | 8 | AT | 12188.0 | 12190.0 | Buy | 713,191 | 16416 | LSE | |
11:25:10 | 12190.0 | 4 | AT | 12188.0 | 12190.0 | Buy | 713,183 | 16415 | LSE | |
11:25:10 | 12190.0 | 3 | AT | 12188.0 | 12190.0 | Buy | 713,179 | 16414 | LSE | |
11:25:10 | 12190.0 | 40 | AT | 12188.0 | 12190.0 | Buy | 713,176 | 16413 | LSE | |
11:25:10 | 12190.0 | 13 | AT | 12188.0 | 12190.0 | Buy | 713,136 | 16412 | LSE | |
11:25:10 | 12190.0 | 19 | AT | 12188.0 | 12190.0 | Buy | 713,123 | 16411 | LSE | |
11:25:10 | 12190.0 | 6 | AT | 12188.0 | 12190.0 | Buy | 713,104 | 16410 | LSE | |
11:25:10 | 12190.0 | 11 | AT | 12188.0 | 12190.0 | Buy | 713,098 | 16409 | LSE | |
11:25:10 | 12188.0 | 44 | AT | 12186.0 | 12188.0 | Buy | 713,087 | 16408 | LSE | |
11:25:10 | 12188.0 | 10 | AT | 12186.0 | 12188.0 | Buy | 713,043 | 16407 | LSE | |
11:25:10 | 12188.0 | 10 | AT | 12186.0 | 12188.0 | Buy | 713,033 | 16406 | LSE | |
11:25:10 | 12188.0 | 45 | AT | 12186.0 | 12188.0 | Buy | 713,023 | 16405 | LSE | |
11:25:09 | 12188.0 | 39 | AT | 12188.0 | 12192.0 | Sell | 712,978 | 16404 | LSE | |
11:25:09 | 12188.0 | 200 | AT | 12188.0 | 12192.0 | Sell | 712,939 | 16403 | LSE | |
11:25:09 | 12188.0 | 203 | AT | 12188.0 | 12192.0 | Sell | 712,739 | 16402 | LSE | |
11:25:09 | 12188.0 | 50 | AT | 12188.0 | 12192.0 | Sell | 712,536 | 16401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.