![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:49:13 | 12180.0 | 19 | O | 12194.0 | 12198.0 | Sell | 1,495,897 | 16855 | LSE | |
11:35:25 | 12180.0 | 774 | O | 12194.0 | 12198.0 | Sell | 1,495,878 | 16854 | LSE | |
11:35:24 | 12180.0 | 296 | O | 12194.0 | 12198.0 | Sell | 1,495,104 | 16853 | LSE | |
11:35:24 | 12180.0 | 53 | O | 12194.0 | 12198.0 | Sell | 1,494,808 | 16852 | LSE | |
11:35:24 | 12180.0 | 138 | O | 12194.0 | 12198.0 | Sell | 1,494,755 | 16851 | LSE | |
11:35:24 | 12180.0 | 759678 | UT | 12194.0 | 12198.0 | Sell | 1,494,617 | 16850 | LSE | |
11:29:54 | 12196.0 | 56 | AT | 12196.0 | 12202.0 | Sell | 734,939 | 16849 | LSE | |
11:29:54 | 12196.0 | 38 | AT | 12196.0 | 12202.0 | Sell | 734,883 | 16848 | LSE | |
11:29:54 | 12198.0 | 1 | AT | 12198.0 | 12202.0 | Sell | 734,845 | 16847 | LSE | |
11:29:54 | 12196.0 | 80 | AT | 12194.0 | 12196.0 | Buy | 734,844 | 16846 | LSE | |
11:29:54 | 12196.0 | 200 | AT | 12194.0 | 12196.0 | Buy | 734,764 | 16845 | LSE | |
11:29:54 | 12196.0 | 39 | AT | 12194.0 | 12196.0 | Buy | 734,564 | 16844 | LSE | |
11:29:49 | 12194.0 | 151 | AT | 12192.0 | 12194.0 | Buy | 734,525 | 16843 | LSE | |
11:29:49 | 12194.0 | 25 | AT | 12192.0 | 12194.0 | Buy | 734,374 | 16842 | LSE | |
11:29:49 | 12193.522 | 15 | O | 12192.0 | 12194.0 | Buy | 734,349 | 16841 | LSE | |
11:29:47 | 12194.0 | 24 | AT | 12192.0 | 12194.0 | Buy | 734,334 | 16840 | LSE | |
11:29:45 | 12194.0 | 153 | AT | 12192.0 | 12194.0 | Buy | 734,310 | 16839 | LSE | |
11:29:45 | 12194.0 | 47 | AT | 12192.0 | 12194.0 | Buy | 734,157 | 16838 | LSE | |
11:29:45 | 12194.0 | 13 | AT | 12192.0 | 12194.0 | Buy | 734,110 | 16837 | LSE | |
11:29:41 | 12192.0 | 28 | AT | 12192.0 | 12194.0 | Sell | 734,097 | 16836 | LSE | |
11:29:41 | 12192.0 | 43 | AT | 12192.0 | 12194.0 | Sell | 734,069 | 16835 | LSE | |
11:29:40 | 12192.0 | 65 | AT | 12192.0 | 12194.0 | Sell | 734,026 | 16834 | LSE | |
11:29:40 | 12192.0 | 16 | AT | 12192.0 | 12194.0 | Sell | 733,961 | 16833 | LSE | |
11:29:40 | 12192.0 | 79 | AT | 12192.0 | 12194.0 | Sell | 733,945 | 16832 | LSE | |
11:29:40 | 12192.0 | 45 | AT | 12192.0 | 12194.0 | Sell | 733,866 | 16831 | LSE | |
11:29:40 | 12192.0 | 146 | AT | 12192.0 | 12194.0 | Sell | 733,821 | 16830 | LSE | |
11:29:40 | 12192.0 | 13 | AT | 12192.0 | 12194.0 | Sell | 733,675 | 16829 | LSE | |
11:29:40 | 12192.0 | 111 | AT | 12192.0 | 12194.0 | Sell | 733,662 | 16828 | LSE | |
11:29:40 | 12194.0 | 209 | AT | 12194.0 | 12196.0 | Sell | 733,551 | 16827 | LSE | |
11:29:40 | 12194.0 | 93 | AT | 12194.0 | 12196.0 | Sell | 733,342 | 16826 | LSE | |
11:29:28 | 12194.0 | 13 | AT | 12194.0 | 12196.0 | Sell | 733,249 | 16825 | LSE | |
11:29:21 | 12194.0 | 93 | AT | 12194.0 | 12196.0 | Sell | 733,236 | 16824 | LSE | |
11:29:21 | 12194.0 | 13 | AT | 12194.0 | 12196.0 | Sell | 733,143 | 16823 | LSE | |
11:29:17 | 12194.0 | 111 | AT | 12194.0 | 12196.0 | Sell | 733,130 | 16822 | LSE | |
11:29:17 | 12194.0 | 50 | AT | 12192.0 | 12194.0 | Buy | 733,019 | 16821 | LSE | |
11:29:17 | 12194.0 | 18 | AT | 12192.0 | 12194.0 | Buy | 732,969 | 16820 | LSE | |
11:29:17 | 12194.0 | 27 | AT | 12192.0 | 12194.0 | Buy | 732,951 | 16819 | LSE | |
11:29:16 | 12195.213 | 50 | O | 12192.0 | 12194.0 | Buy | 732,924 | 16818 | LSE | |
11:29:15 | 12196.0 | 13 | O | 12192.0 | 12196.0 | Buy | 732,874 | 16817 | LSE | |
11:29:05 | 12194.0 | 29 | O | 12194.0 | 12196.0 | Sell | 732,861 | 16816 | LSE | |
11:29:05 | 12194.0 | 77 | AT | 12194.0 | 12196.0 | Sell | 732,832 | 16815 | LSE | |
11:29:01 | 12194.0 | 1 | AT | 12194.0 | 12196.0 | Sell | 732,755 | 16814 | LSE | |
11:28:56 | 12196.0 | 13 | AT | 12194.0 | 12196.0 | Buy | 732,754 | 16813 | LSE | |
11:28:56 | 12196.0 | 111 | AT | 12194.0 | 12196.0 | Buy | 732,741 | 16812 | LSE | |
11:28:56 | 12196.0 | 62 | AT | 12196.0 | 12198.0 | Sell | 732,630 | 16811 | LSE | |
11:28:56 | 12196.0 | 15 | AT | 12196.0 | 12198.0 | Sell | 732,568 | 16810 | LSE | |
11:28:56 | 12196.0 | 33 | AT | 12194.0 | 12196.0 | Buy | 732,553 | 16809 | LSE | |
11:28:56 | 12196.0 | 50 | AT | 12194.0 | 12196.0 | Buy | 732,520 | 16808 | LSE | |
11:28:56 | 12196.0 | 16 | AT | 12194.0 | 12196.0 | Buy | 732,470 | 16807 | LSE | |
11:28:56 | 12196.0 | 89 | AT | 12194.0 | 12196.0 | Buy | 732,454 | 16806 | LSE | |
11:28:52 | 12192.0 | 44 | AT | 12192.0 | 12196.0 | Sell | 732,365 | 16805 | LSE | |
11:28:52 | 12192.0 | 62 | AT | 12190.0 | 12192.0 | Buy | 732,321 | 16804 | LSE | |
11:28:52 | 12192.0 | 3 | AT | 12190.0 | 12192.0 | Buy | 732,259 | 16803 | LSE | |
11:28:52 | 12192.0 | 107 | AT | 12190.0 | 12192.0 | Buy | 732,256 | 16802 | LSE | |
11:28:52 | 12192.0 | 80 | AT | 12190.0 | 12192.0 | Buy | 732,149 | 16801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.