![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:15:15 | 12180.0 | 65 | AT | 12180.0 | 12182.0 | Sell | 677,913 | 15601 | LSE | |
11:15:13 | 12182.0 | 16 | AT | 12178.0 | 12182.0 | Buy | 677,848 | 15600 | LSE | |
11:15:13 | 12182.0 | 30 | AT | 12178.0 | 12182.0 | Buy | 677,832 | 15599 | LSE | |
11:15:13 | 12182.0 | 32 | AT | 12180.0 | 12182.0 | Buy | 677,802 | 15598 | LSE | |
11:15:13 | 12182.0 | 46 | AT | 12180.0 | 12182.0 | Buy | 677,770 | 15597 | LSE | |
11:15:13 | 12182.0 | 4 | AT | 12180.0 | 12182.0 | Buy | 677,724 | 15596 | LSE | |
11:15:13 | 12180.0 | 50 | AT | 12180.0 | 12182.0 | Sell | 677,720 | 15595 | LSE | |
11:15:13 | 12181.524 | 20 | O | 12180.0 | 12182.0 | Buy | 677,670 | 15594 | LSE | |
11:15:11 | 12180.0 | 100 | AT | 12180.0 | 12182.0 | Sell | 677,650 | 15593 | LSE | |
11:15:09 | 12182.0 | 30 | AT | 12180.0 | 12182.0 | Buy | 677,550 | 15592 | LSE | |
11:15:09 | 12182.0 | 44 | AT | 12180.0 | 12182.0 | Buy | 677,520 | 15591 | LSE | |
11:15:09 | 12182.0 | 11 | AT | 12180.0 | 12182.0 | Buy | 677,476 | 15590 | LSE | |
11:15:09 | 12182.0 | 3 | AT | 12180.0 | 12182.0 | Buy | 677,465 | 15589 | LSE | |
11:15:09 | 12182.0 | 44 | AT | 12180.0 | 12182.0 | Buy | 677,462 | 15588 | LSE | |
11:15:09 | 12182.0 | 17 | AT | 12178.0 | 12182.0 | Buy | 677,418 | 15587 | LSE | |
11:15:09 | 12180.0 | 16 | AT | 12178.0 | 12180.0 | Buy | 677,401 | 15586 | LSE | |
11:15:09 | 12180.0 | 32 | AT | 12178.0 | 12180.0 | Buy | 677,385 | 15585 | LSE | |
11:15:09 | 12180.0 | 41 | AT | 12178.0 | 12180.0 | Buy | 677,353 | 15584 | LSE | |
11:15:09 | 12180.0 | 32 | AT | 12180.0 | 12182.0 | Sell | 677,312 | 15583 | LSE | |
11:15:09 | 12180.0 | 68 | AT | 12180.0 | 12182.0 | Sell | 677,280 | 15582 | LSE | |
11:15:06 | 12180.0 | 67 | AT | 12180.0 | 12182.0 | Sell | 677,212 | 15581 | LSE | |
11:15:06 | 12180.0 | 27 | AT | 12180.0 | 12182.0 | Sell | 677,145 | 15580 | LSE | |
11:15:06 | 12180.0 | 50 | AT | 12180.0 | 12182.0 | Sell | 677,118 | 15579 | LSE | |
11:15:06 | 12180.0 | 60 | AT | 12180.0 | 12182.0 | Sell | 677,068 | 15578 | LSE | |
11:15:04 | 12182.0 | 26 | AT | 12178.0 | 12182.0 | Buy | 677,008 | 15577 | LSE | |
11:15:04 | 12182.0 | 25 | AT | 12178.0 | 12182.0 | Buy | 676,982 | 15576 | LSE | |
11:15:04 | 12180.0 | 67 | AT | 12180.0 | 12182.0 | Sell | 676,957 | 15575 | LSE | |
11:15:04 | 12180.0 | 33 | AT | 12180.0 | 12182.0 | Sell | 676,890 | 15574 | LSE | |
11:15:04 | 12180.0 | 70 | AT | 12180.0 | 12182.0 | Sell | 676,857 | 15573 | LSE | |
11:15:04 | 12182.0 | 4 | AT | 12180.0 | 12182.0 | Buy | 676,787 | 15572 | LSE | |
11:15:04 | 12182.0 | 55 | AT | 12180.0 | 12182.0 | Buy | 676,783 | 15571 | LSE | |
11:15:04 | 12182.0 | 5 | AT | 12180.0 | 12182.0 | Buy | 676,728 | 15570 | LSE | |
11:15:03 | 12182.0 | 24 | AT | 12180.0 | 12182.0 | Buy | 676,723 | 15569 | LSE | |
11:15:03 | 12182.0 | 28 | AT | 12180.0 | 12182.0 | Buy | 676,699 | 15568 | LSE | |
11:15:03 | 12182.0 | 28 | AT | 12180.0 | 12182.0 | Buy | 676,671 | 15567 | LSE | |
11:15:03 | 12182.0 | 9 | AT | 12180.0 | 12182.0 | Buy | 676,643 | 15566 | LSE | |
11:15:03 | 12182.0 | 20 | AT | 12180.0 | 12182.0 | Buy | 676,634 | 15565 | LSE | |
11:15:03 | 12180.0 | 12 | AT | 12178.0 | 12180.0 | Buy | 676,614 | 15564 | LSE | |
11:15:03 | 12180.0 | 60 | AT | 12178.0 | 12180.0 | Buy | 676,602 | 15563 | LSE | |
11:15:03 | 12180.0 | 17 | AT | 12178.0 | 12180.0 | Buy | 676,542 | 15562 | LSE | |
11:15:03 | 12180.0 | 16 | AT | 12180.0 | 12182.0 | Sell | 676,525 | 15561 | LSE | |
11:15:02 | 12184.0 | 14 | AT | 12180.0 | 12184.0 | Buy | 676,509 | 15560 | LSE | |
11:15:02 | 12184.0 | 19 | AT | 12180.0 | 12184.0 | Buy | 676,495 | 15559 | LSE | |
11:14:59 | 12180.0 | 50 | O | 12180.0 | 12184.0 | Sell | 676,476 | 15558 | LSE | |
11:14:59 | 12180.0 | 16 | AT | 12180.0 | 12184.0 | Sell | 676,426 | 15557 | LSE | |
11:14:54 | 12184.0 | 13 | AT | 12180.0 | 12184.0 | Buy | 676,410 | 15556 | LSE | |
11:14:54 | 12184.0 | 16 | AT | 12180.0 | 12184.0 | Buy | 676,397 | 15555 | LSE | |
11:14:54 | 12184.0 | 3 | AT | 12180.0 | 12184.0 | Buy | 676,381 | 15554 | LSE | |
11:14:54 | 12182.0 | 67 | AT | 12182.0 | 12184.0 | Sell | 676,378 | 15553 | LSE | |
11:14:54 | 12182.0 | 15 | AT | 12182.0 | 12184.0 | Sell | 676,311 | 15552 | LSE | |
11:14:54 | 12182.0 | 59 | AT | 12182.0 | 12184.0 | Sell | 676,296 | 15551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.