![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:15:49 | 12182.0 | 36 | AT | 12180.0 | 12182.0 | Buy | 682,151 | 15701 | LSE | |
11:15:49 | 12182.0 | 8 | AT | 12180.0 | 12182.0 | Buy | 682,115 | 15700 | LSE | |
11:15:49 | 12182.0 | 16 | AT | 12180.0 | 12182.0 | Buy | 682,107 | 15699 | LSE | |
11:15:49 | 12182.0 | 7 | AT | 12180.0 | 12182.0 | Buy | 682,091 | 15698 | LSE | |
11:15:49 | 12182.0 | 27 | AT | 12180.0 | 12182.0 | Buy | 682,084 | 15697 | LSE | |
11:15:49 | 12182.0 | 40 | AT | 12180.0 | 12182.0 | Buy | 682,057 | 15696 | LSE | |
11:15:49 | 12182.0 | 17 | AT | 12180.0 | 12182.0 | Buy | 682,017 | 15695 | LSE | |
11:15:49 | 12182.0 | 17 | AT | 12180.0 | 12182.0 | Buy | 682,000 | 15694 | LSE | |
11:15:49 | 12182.0 | 12 | AT | 12180.0 | 12182.0 | Buy | 681,983 | 15693 | LSE | |
11:15:49 | 12182.0 | 20 | AT | 12180.0 | 12182.0 | Buy | 681,971 | 15692 | LSE | |
11:15:49 | 12182.0 | 41 | AT | 12180.0 | 12182.0 | Buy | 681,951 | 15691 | LSE | |
11:15:49 | 12182.0 | 39 | AT | 12180.0 | 12182.0 | Buy | 681,910 | 15690 | LSE | |
11:15:49 | 12182.0 | 32 | AT | 12180.0 | 12182.0 | Buy | 681,871 | 15689 | LSE | |
11:15:49 | 12182.0 | 13 | AT | 12180.0 | 12182.0 | Buy | 681,839 | 15688 | LSE | |
11:15:49 | 12182.0 | 67 | AT | 12180.0 | 12182.0 | Buy | 681,826 | 15687 | LSE | |
11:15:49 | 12182.0 | 17 | AT | 12180.0 | 12182.0 | Buy | 681,759 | 15686 | LSE | |
11:15:49 | 12182.0 | 84 | AT | 12178.0 | 12182.0 | Buy | 681,742 | 15685 | LSE | |
11:15:49 | 12180.0 | 76 | AT | 12180.0 | 12182.0 | Sell | 681,658 | 15684 | LSE | |
11:15:49 | 12180.0 | 27 | AT | 12180.0 | 12182.0 | Sell | 681,582 | 15683 | LSE | |
11:15:49 | 12180.0 | 9 | AT | 12180.0 | 12182.0 | Sell | 681,555 | 15682 | LSE | |
11:15:49 | 12180.0 | 80 | AT | 12180.0 | 12182.0 | Sell | 681,546 | 15681 | LSE | |
11:15:49 | 12180.0 | 9 | AT | 12180.0 | 12182.0 | Sell | 681,466 | 15680 | LSE | |
11:15:49 | 12180.0 | 50 | AT | 12180.0 | 12182.0 | Sell | 681,457 | 15679 | LSE | |
11:15:49 | 12180.0 | 14 | AT | 12178.0 | 12180.0 | Buy | 681,407 | 15678 | LSE | |
11:15:49 | 12180.0 | 11 | AT | 12178.0 | 12180.0 | Buy | 681,393 | 15677 | LSE | |
11:15:49 | 12180.0 | 89 | AT | 12180.0 | 12182.0 | Sell | 681,382 | 15676 | LSE | |
11:15:45 | 12178.0 | 84 | AT | 12178.0 | 12182.0 | Sell | 681,293 | 15675 | LSE | |
11:15:43 | 12178.0 | 72 | AT | 12178.0 | 12182.0 | Sell | 681,209 | 15674 | LSE | |
11:15:42 | 12180.0 | 32 | AT | 12178.0 | 12180.0 | Buy | 681,137 | 15673 | LSE | |
11:15:39 | 12180.0 | 1 | AT | 12178.0 | 12180.0 | Buy | 681,105 | 15672 | LSE | |
11:15:39 | 12180.0 | 64 | AT | 12178.0 | 12180.0 | Buy | 681,104 | 15671 | LSE | |
11:15:39 | 12180.0 | 65 | AT | 12178.0 | 12180.0 | Buy | 681,040 | 15670 | LSE | |
11:15:39 | 12180.0 | 20 | AT | 12178.0 | 12180.0 | Buy | 680,975 | 15669 | LSE | |
11:15:39 | 12180.0 | 4 | AT | 12178.0 | 12180.0 | Buy | 680,955 | 15668 | LSE | |
11:15:39 | 12180.0 | 46 | AT | 12178.0 | 12180.0 | Buy | 680,951 | 15667 | LSE | |
11:15:39 | 12180.0 | 50 | AT | 12178.0 | 12180.0 | Buy | 680,905 | 15666 | LSE | |
11:15:39 | 12180.0 | 14 | AT | 12178.0 | 12180.0 | Buy | 680,855 | 15665 | LSE | |
11:15:39 | 12178.0 | 50 | AT | 12178.0 | 12180.0 | Sell | 680,841 | 15664 | LSE | |
11:15:39 | 12178.0 | 100 | AT | 12178.0 | 12180.0 | Sell | 680,791 | 15663 | LSE | |
11:15:38 | 12178.0 | 66 | AT | 12178.0 | 12180.0 | Sell | 680,691 | 15662 | LSE | |
11:15:38 | 12178.0 | 17 | AT | 12178.0 | 12180.0 | Sell | 680,625 | 15661 | LSE | |
11:15:38 | 12178.0 | 7 | AT | 12178.0 | 12180.0 | Sell | 680,608 | 15660 | LSE | |
11:15:38 | 12178.0 | 78 | AT | 12178.0 | 12180.0 | Sell | 680,601 | 15659 | LSE | |
11:15:34 | 12178.0 | 64 | AT | 12178.0 | 12180.0 | Sell | 680,523 | 15658 | LSE | |
11:15:34 | 12178.0 | 21 | AT | 12178.0 | 12180.0 | Sell | 680,459 | 15657 | LSE | |
11:15:30 | 12180.0 | 18 | AT | 12178.0 | 12180.0 | Buy | 680,438 | 15656 | LSE | |
11:15:30 | 12180.0 | 41 | AT | 12178.0 | 12180.0 | Buy | 680,420 | 15655 | LSE | |
11:15:30 | 12180.0 | 4 | AT | 12178.0 | 12182.0 | 680,379 | 15654 | LSE | ||
11:15:30 | 12180.0 | 14 | AT | 12178.0 | 12180.0 | Buy | 680,375 | 15653 | LSE | |
11:15:30 | 12180.0 | 38 | AT | 12178.0 | 12180.0 | Buy | 680,361 | 15652 | LSE | |
11:15:30 | 12180.0 | 27 | AT | 12178.0 | 12180.0 | Buy | 680,323 | 15651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.