![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:13:22 | 12186.0 | 89 | AT | 12184.0 | 12186.0 | Buy | 667,315 | 15301 | LSE | |
11:13:22 | 12186.0 | 15 | AT | 12184.0 | 12186.0 | Buy | 667,226 | 15300 | LSE | |
11:13:22 | 12186.0 | 109 | AT | 12184.0 | 12186.0 | Buy | 667,211 | 15299 | LSE | |
11:13:21 | 12186.0 | 10 | AT | 12184.0 | 12186.0 | Buy | 667,102 | 15298 | LSE | |
11:13:21 | 12186.0 | 60 | AT | 12184.0 | 12188.0 | 667,092 | 15297 | LSE | ||
11:13:21 | 12186.0 | 40 | AT | 12184.0 | 12186.0 | Buy | 667,032 | 15296 | LSE | |
11:13:21 | 12186.0 | 40 | AT | 12184.0 | 12186.0 | Buy | 666,992 | 15295 | LSE | |
11:13:21 | 12186.0 | 2 | AT | 12184.0 | 12186.0 | Buy | 666,952 | 15294 | LSE | |
11:13:21 | 12186.0 | 4 | AT | 12184.0 | 12186.0 | Buy | 666,950 | 15293 | LSE | |
11:13:21 | 12186.0 | 4 | AT | 12184.0 | 12186.0 | Buy | 666,946 | 15292 | LSE | |
11:13:21 | 12186.0 | 4 | AT | 12182.0 | 12186.0 | Buy | 666,942 | 15291 | LSE | |
11:13:21 | 12184.0 | 14 | AT | 12184.0 | 12186.0 | Sell | 666,938 | 15290 | LSE | |
11:13:21 | 12184.0 | 17 | AT | 12184.0 | 12186.0 | Sell | 666,924 | 15289 | LSE | |
11:13:21 | 12184.0 | 33 | AT | 12184.0 | 12186.0 | Sell | 666,907 | 15288 | LSE | |
11:13:21 | 12184.0 | 15 | AT | 12184.0 | 12186.0 | Sell | 666,874 | 15287 | LSE | |
11:13:21 | 12184.0 | 74 | AT | 12184.0 | 12186.0 | Sell | 666,859 | 15286 | LSE | |
11:13:21 | 12184.0 | 17 | AT | 12184.0 | 12186.0 | Sell | 666,785 | 15285 | LSE | |
11:13:21 | 12184.0 | 10 | AT | 12182.0 | 12186.0 | 666,768 | 15284 | LSE | ||
11:13:21 | 12184.0 | 21 | AT | 12182.0 | 12184.0 | Buy | 666,758 | 15283 | LSE | |
11:13:21 | 12184.0 | 59 | AT | 12182.0 | 12184.0 | Buy | 666,737 | 15282 | LSE | |
11:13:21 | 12184.0 | 26 | AT | 12184.0 | 12186.0 | Sell | 666,678 | 15281 | LSE | |
11:13:21 | 12184.0 | 87 | AT | 12184.0 | 12186.0 | Sell | 666,652 | 15280 | LSE | |
11:13:21 | 12184.0 | 2 | AT | 12184.0 | 12186.0 | Sell | 666,565 | 15279 | LSE | |
11:13:21 | 12184.0 | 48 | AT | 12184.0 | 12186.0 | Sell | 666,563 | 15278 | LSE | |
11:13:21 | 12184.0 | 20 | AT | 12182.0 | 12186.0 | 666,515 | 15277 | LSE | ||
11:13:21 | 12184.0 | 21 | AT | 12182.0 | 12184.0 | Buy | 666,495 | 15276 | LSE | |
11:13:21 | 12184.0 | 105 | AT | 12182.0 | 12184.0 | Buy | 666,474 | 15275 | LSE | |
11:13:21 | 12184.0 | 81 | AT | 12182.0 | 12184.0 | Buy | 666,369 | 15274 | LSE | |
11:13:21 | 12184.0 | 8 | AT | 12182.0 | 12184.0 | Buy | 666,288 | 15273 | LSE | |
11:13:21 | 12184.0 | 7 | AT | 12182.0 | 12184.0 | Buy | 666,280 | 15272 | LSE | |
11:13:21 | 12184.0 | 110 | AT | 12182.0 | 12184.0 | Buy | 666,273 | 15271 | LSE | |
11:13:21 | 12184.0 | 51 | AT | 12182.0 | 12184.0 | Buy | 666,163 | 15270 | LSE | |
11:13:20 | 12184.0 | 29 | AT | 12182.0 | 12184.0 | Buy | 666,112 | 15269 | LSE | |
11:13:20 | 12184.0 | 105 | AT | 12182.0 | 12184.0 | Buy | 666,083 | 15268 | LSE | |
11:13:20 | 12184.0 | 66 | AT | 12182.0 | 12184.0 | Buy | 665,978 | 15267 | LSE | |
11:13:19 | 12184.0 | 20 | AT | 12182.0 | 12184.0 | Buy | 665,912 | 15266 | LSE | |
11:13:19 | 12184.0 | 34 | AT | 12182.0 | 12184.0 | Buy | 665,892 | 15265 | LSE | |
11:13:19 | 12184.0 | 54 | AT | 12182.0 | 12184.0 | Buy | 665,858 | 15264 | LSE | |
11:13:19 | 12184.0 | 37 | AT | 12182.0 | 12184.0 | Buy | 665,804 | 15263 | LSE | |
11:13:19 | 12184.0 | 17 | AT | 12182.0 | 12184.0 | Buy | 665,767 | 15262 | LSE | |
11:13:19 | 12184.0 | 52 | AT | 12182.0 | 12184.0 | Buy | 665,750 | 15261 | LSE | |
11:13:19 | 12184.0 | 2 | AT | 12182.0 | 12184.0 | Buy | 665,698 | 15260 | LSE | |
11:13:19 | 12184.0 | 54 | AT | 12182.0 | 12184.0 | Buy | 665,696 | 15259 | LSE | |
11:13:19 | 12182.0 | 26 | AT | 12182.0 | 12184.0 | Sell | 665,642 | 15258 | LSE | |
11:13:12 | 12184.0 | 33 | AT | 12180.0 | 12184.0 | Buy | 665,616 | 15257 | LSE | |
11:13:12 | 12182.0 | 27 | AT | 12182.0 | 12184.0 | Sell | 665,583 | 15256 | LSE | |
11:13:12 | 12182.0 | 68 | AT | 12180.0 | 12182.0 | Buy | 665,556 | 15255 | LSE | |
11:13:11 | 12182.0 | 12 | AT | 12180.0 | 12182.0 | Buy | 665,488 | 15254 | LSE | |
11:13:10 | 12182.0 | 68 | AT | 12178.0 | 12182.0 | Buy | 665,476 | 15253 | LSE | |
11:13:10 | 12182.0 | 15 | AT | 12178.0 | 12182.0 | Buy | 665,408 | 15252 | LSE | |
11:13:10 | 12182.0 | 50 | AT | 12178.0 | 12182.0 | Buy | 665,393 | 15251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.