![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:16:54 | 12182.0 | 17 | AT | 12180.0 | 12182.0 | Buy | 687,387 | 15851 | LSE | |
11:16:54 | 12182.0 | 16 | AT | 12180.0 | 12182.0 | Buy | 687,370 | 15850 | LSE | |
11:16:54 | 12182.0 | 9 | AT | 12180.0 | 12182.0 | Buy | 687,354 | 15849 | LSE | |
11:16:54 | 12182.0 | 14 | AT | 12180.0 | 12182.0 | Buy | 687,345 | 15848 | LSE | |
11:16:54 | 12182.0 | 25 | AT | 12180.0 | 12182.0 | Buy | 687,331 | 15847 | LSE | |
11:16:54 | 12182.0 | 2 | AT | 12180.0 | 12182.0 | Buy | 687,306 | 15846 | LSE | |
11:16:54 | 12182.0 | 50 | AT | 12180.0 | 12182.0 | Buy | 687,304 | 15845 | LSE | |
11:16:51 | 12182.0 | 15 | AT | 12180.0 | 12182.0 | Buy | 687,254 | 15844 | LSE | |
11:16:51 | 12182.0 | 33 | AT | 12180.0 | 12182.0 | Buy | 687,239 | 15843 | LSE | |
11:16:51 | 12182.0 | 29 | AT | 12180.0 | 12182.0 | Buy | 687,206 | 15842 | LSE | |
11:16:51 | 12182.0 | 6 | AT | 12180.0 | 12182.0 | Buy | 687,177 | 15841 | LSE | |
11:16:51 | 12180.0 | 89 | AT | 12178.0 | 12180.0 | Buy | 687,171 | 15840 | LSE | |
11:16:51 | 12180.0 | 100 | AT | 12180.0 | 12182.0 | Sell | 687,082 | 15839 | LSE | |
11:16:50 | 12182.0 | 21 | AT | 12180.0 | 12182.0 | Buy | 686,982 | 15838 | LSE | |
11:16:50 | 12182.0 | 29 | AT | 12180.0 | 12182.0 | Buy | 686,961 | 15837 | LSE | |
11:16:48 | 12182.0 | 50 | AT | 12182.0 | 12184.0 | Sell | 686,932 | 15836 | LSE | |
11:16:48 | 12182.0 | 14 | AT | 12180.0 | 12182.0 | Buy | 686,882 | 15835 | LSE | |
11:16:48 | 12182.0 | 13 | AT | 12180.0 | 12182.0 | Buy | 686,868 | 15834 | LSE | |
11:16:48 | 12182.0 | 89 | AT | 12180.0 | 12182.0 | Buy | 686,855 | 15833 | LSE | |
11:16:48 | 12180.0 | 16 | AT | 12180.0 | 12182.0 | Sell | 686,766 | 15832 | LSE | |
11:16:48 | 12180.0 | 69 | AT | 12180.0 | 12184.0 | Sell | 686,750 | 15831 | LSE | |
11:16:44 | 12182.0 | 79 | AT | 12182.0 | 12184.0 | Sell | 686,681 | 15830 | LSE | |
11:16:40 | 12278.0 | 1 | O | 12182.0 | 12186.0 | Buy | 686,602 | 15829 | LSE | |
11:16:40 | 12184.0 | 37 | O | 12182.0 | 12186.0 | 686,601 | 15828 | LSE | ||
11:16:39 | 12184.0 | 15 | AT | 12184.0 | 12186.0 | Sell | 686,564 | 15827 | LSE | |
11:16:39 | 12186.0 | 3 | AT | 12184.0 | 12186.0 | Buy | 686,549 | 15826 | LSE | |
11:16:39 | 12186.0 | 24 | AT | 12184.0 | 12186.0 | Buy | 686,546 | 15825 | LSE | |
11:16:39 | 12186.0 | 23 | AT | 12184.0 | 12186.0 | Buy | 686,522 | 15824 | LSE | |
11:16:39 | 12186.0 | 23 | AT | 12182.0 | 12186.0 | Buy | 686,499 | 15823 | LSE | |
11:16:39 | 12184.0 | 12 | AT | 12184.0 | 12186.0 | Sell | 686,476 | 15822 | LSE | |
11:16:39 | 12184.0 | 14 | AT | 12184.0 | 12186.0 | Sell | 686,464 | 15821 | LSE | |
11:16:39 | 12186.0 | 19 | AT | 12184.0 | 12186.0 | Buy | 686,450 | 15820 | LSE | |
11:16:39 | 12186.0 | 64 | AT | 12184.0 | 12186.0 | Buy | 686,431 | 15819 | LSE | |
11:16:39 | 12186.0 | 3 | AT | 12184.0 | 12186.0 | Buy | 686,367 | 15818 | LSE | |
11:16:39 | 12184.0 | 100 | AT | 12184.0 | 12186.0 | Sell | 686,364 | 15817 | LSE | |
11:16:39 | 12184.0 | 15 | AT | 12184.0 | 12186.0 | Sell | 686,264 | 15816 | LSE | |
11:16:39 | 12184.0 | 32 | AT | 12184.0 | 12186.0 | Sell | 686,249 | 15815 | LSE | |
11:16:39 | 12186.0 | 62 | AT | 12184.0 | 12186.0 | Buy | 686,217 | 15814 | LSE | |
11:16:39 | 12186.0 | 1 | AT | 12184.0 | 12186.0 | Buy | 686,155 | 15813 | LSE | |
11:16:39 | 12186.0 | 23 | AT | 12184.0 | 12186.0 | Buy | 686,154 | 15812 | LSE | |
11:16:39 | 12186.0 | 3 | AT | 12184.0 | 12186.0 | Buy | 686,131 | 15811 | LSE | |
11:16:39 | 12186.0 | 31 | AT | 12184.0 | 12186.0 | Buy | 686,128 | 15810 | LSE | |
11:16:39 | 12186.0 | 50 | AT | 12184.0 | 12186.0 | Buy | 686,097 | 15809 | LSE | |
11:16:39 | 12186.0 | 14 | AT | 12184.0 | 12186.0 | Buy | 686,047 | 15808 | LSE | |
11:16:39 | 12186.0 | 7 | AT | 12184.0 | 12186.0 | Buy | 686,033 | 15807 | LSE | |
11:16:39 | 12186.0 | 12 | AT | 12184.0 | 12186.0 | Buy | 686,026 | 15806 | LSE | |
11:16:39 | 12186.0 | 19 | AT | 12184.0 | 12186.0 | Buy | 686,014 | 15805 | LSE | |
11:16:39 | 12186.0 | 51 | AT | 12184.0 | 12186.0 | Buy | 685,995 | 15804 | LSE | |
11:16:39 | 12184.0 | 15 | AT | 12184.0 | 12186.0 | Sell | 685,944 | 15803 | LSE | |
11:16:39 | 12184.0 | 29 | AT | 12184.0 | 12186.0 | Sell | 685,929 | 15802 | LSE | |
11:16:39 | 12184.0 | 18 | AT | 12184.0 | 12188.0 | Sell | 685,900 | 15801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.