![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:11:24 | 12192.0 | 12 | AT | 12190.0 | 12192.0 | Buy | 661,770 | 15151 | LSE | |
11:11:24 | 12192.0 | 15 | AT | 12190.0 | 12192.0 | Buy | 661,758 | 15150 | LSE | |
11:11:24 | 12192.0 | 2 | AT | 12190.0 | 12192.0 | Buy | 661,743 | 15149 | LSE | |
11:11:24 | 12190.0 | 41 | AT | 12188.0 | 12190.0 | Buy | 661,741 | 15148 | LSE | |
11:11:11 | 12186.0 | 4 | O | 12186.0 | 12190.0 | Sell | 661,700 | 15147 | LSE | |
11:11:08 | 12186.0 | 20 | O | 12186.0 | 12190.0 | Sell | 661,696 | 15146 | LSE | |
11:11:05 | 12188.0 | 7 | O | 12186.0 | 12190.0 | 661,676 | 15145 | LSE | ||
11:11:05 | 12188.0 | 8 | AT | 12188.0 | 12190.0 | Sell | 661,669 | 15144 | LSE | |
11:11:00 | 12190.0 | 2 | AT | 12190.0 | 12192.0 | Sell | 661,661 | 15143 | LSE | |
11:10:52 | 12190.0 | 94 | AT | 12188.0 | 12192.0 | 661,659 | 15142 | LSE | ||
11:10:52 | 12190.0 | 96 | AT | 12188.0 | 12190.0 | Buy | 661,565 | 15141 | LSE | |
11:10:52 | 12190.0 | 8 | AT | 12188.0 | 12190.0 | Buy | 661,469 | 15140 | LSE | |
11:10:52 | 12190.0 | 29 | AT | 12190.0 | 12192.0 | Sell | 661,461 | 15139 | LSE | |
11:10:52 | 12190.0 | 29 | AT | 12190.0 | 12192.0 | Sell | 661,432 | 15138 | LSE | |
11:10:52 | 12190.0 | 8 | AT | 12190.0 | 12192.0 | Sell | 661,403 | 15137 | LSE | |
11:10:52 | 12190.0 | 89 | AT | 12190.0 | 12192.0 | Sell | 661,395 | 15136 | LSE | |
11:10:52 | 12190.0 | 10 | AT | 12188.0 | 12192.0 | 661,306 | 15135 | LSE | ||
11:10:52 | 12190.0 | 4 | AT | 12188.0 | 12190.0 | Buy | 661,296 | 15134 | LSE | |
11:10:52 | 12190.0 | 80 | AT | 12188.0 | 12190.0 | Buy | 661,292 | 15133 | LSE | |
11:10:52 | 12190.0 | 1 | AT | 12188.0 | 12190.0 | Buy | 661,212 | 15132 | LSE | |
11:10:52 | 12190.0 | 55 | AT | 12188.0 | 12190.0 | Buy | 661,211 | 15131 | LSE | |
11:10:52 | 12190.0 | 80 | AT | 12188.0 | 12190.0 | Buy | 661,156 | 15130 | LSE | |
11:10:52 | 12190.0 | 33 | AT | 12188.0 | 12190.0 | Buy | 661,076 | 15129 | LSE | |
11:10:38 | 12188.0 | 50 | AT | 12188.0 | 12190.0 | Sell | 661,043 | 15128 | LSE | |
11:10:38 | 12188.0 | 42 | AT | 12188.0 | 12190.0 | Sell | 660,993 | 15127 | LSE | |
11:10:29 | 12188.0 | 16 | AT | 12186.0 | 12188.0 | Buy | 660,951 | 15126 | LSE | |
11:10:29 | 12188.0 | 68 | AT | 12186.0 | 12188.0 | Buy | 660,935 | 15125 | LSE | |
11:10:27 | 12188.0 | 10 | AT | 12186.0 | 12188.0 | Buy | 660,867 | 15124 | LSE | |
11:10:27 | 12188.0 | 38 | AT | 12188.0 | 12190.0 | Sell | 660,857 | 15123 | LSE | |
11:10:27 | 12190.0 | 47 | AT | 12188.0 | 12190.0 | Buy | 660,819 | 15122 | LSE | |
11:10:27 | 12190.0 | 301 | AT | 12188.0 | 12190.0 | Buy | 660,772 | 15121 | LSE | |
11:10:27 | 12190.0 | 373 | AT | 12188.0 | 12190.0 | Buy | 660,471 | 15120 | LSE | |
11:10:25 | 12190.0 | 66 | AT | 12188.0 | 12190.0 | Buy | 660,098 | 15119 | LSE | |
11:10:22 | 12190.0 | 16 | AT | 12188.0 | 12190.0 | Buy | 660,032 | 15118 | LSE | |
11:10:20 | 12190.0 | 36 | AT | 12190.0 | 12192.0 | Sell | 660,016 | 15117 | LSE | |
11:10:20 | 12190.0 | 200 | AT | 12190.0 | 12194.0 | Sell | 659,980 | 15116 | LSE | |
11:10:20 | 12190.0 | 71 | AT | 12190.0 | 12194.0 | Sell | 659,780 | 15115 | LSE | |
11:10:20 | 12190.0 | 78 | AT | 12190.0 | 12194.0 | Sell | 659,709 | 15114 | LSE | |
11:10:20 | 12190.0 | 68 | AT | 12190.0 | 12194.0 | Sell | 659,631 | 15113 | LSE | |
11:10:20 | 12190.0 | 50 | AT | 12190.0 | 12194.0 | Sell | 659,563 | 15112 | LSE | |
11:10:20 | 12190.0 | 100 | AT | 12190.0 | 12194.0 | Sell | 659,513 | 15111 | LSE | |
11:10:20 | 12190.0 | 13 | AT | 12190.0 | 12194.0 | Sell | 659,413 | 15110 | LSE | |
11:10:20 | 12190.0 | 52 | AT | 12190.0 | 12194.0 | Sell | 659,400 | 15109 | LSE | |
11:10:20 | 12190.0 | 71 | AT | 12190.0 | 12194.0 | Sell | 659,348 | 15108 | LSE | |
11:10:20 | 12192.0 | 36 | AT | 12192.0 | 12194.0 | Sell | 659,277 | 15107 | LSE | |
11:10:20 | 12192.0 | 100 | AT | 12192.0 | 12194.0 | Sell | 659,241 | 15106 | LSE | |
11:10:20 | 12192.0 | 13 | AT | 12192.0 | 12194.0 | Sell | 659,141 | 15105 | LSE | |
11:10:20 | 12192.0 | 69 | AT | 12192.0 | 12194.0 | Sell | 659,128 | 15104 | LSE | |
11:10:20 | 12192.0 | 50 | AT | 12192.0 | 12194.0 | Sell | 659,059 | 15103 | LSE | |
11:10:20 | 12192.0 | 50 | AT | 12192.0 | 12194.0 | Sell | 659,009 | 15102 | LSE | |
11:10:20 | 12192.0 | 71 | AT | 12192.0 | 12194.0 | Sell | 658,959 | 15101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.