![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:25:09 | 12188.0 | 50 | AT | 12188.0 | 12192.0 | Sell | 712,536 | 16401 | LSE | |
11:25:00 | 12188.0 | 54 | O | 12188.0 | 12192.0 | Sell | 712,486 | 16400 | LSE | |
11:24:57 | 12188.0 | 55 | O | 12188.0 | 12192.0 | Sell | 712,432 | 16399 | LSE | |
11:24:53 | 12188.0 | 55 | O | 12188.0 | 12192.0 | Sell | 712,377 | 16398 | LSE | |
11:24:52 | 12190.0 | 35 | AT | 12190.0 | 12192.0 | Sell | 712,322 | 16397 | LSE | |
11:24:51 | 12190.0 | 22 | AT | 12190.0 | 12192.0 | Sell | 712,287 | 16396 | LSE | |
11:24:51 | 12190.0 | 35 | AT | 12190.0 | 12192.0 | Sell | 712,265 | 16395 | LSE | |
11:24:51 | 12190.0 | 42 | AT | 12190.0 | 12192.0 | Sell | 712,230 | 16394 | LSE | |
11:24:51 | 12190.0 | 6 | AT | 12190.0 | 12192.0 | Sell | 712,188 | 16393 | LSE | |
11:24:51 | 12190.0 | 8 | AT | 12190.0 | 12192.0 | Sell | 712,182 | 16392 | LSE | |
11:24:46 | 12188.0 | 17 | O | 12188.0 | 12192.0 | Sell | 712,174 | 16391 | LSE | |
11:24:46 | 12188.0 | 45 | O | 12188.0 | 12192.0 | Sell | 712,157 | 16390 | LSE | |
11:24:43 | 12190.0 | 7 | O | 12188.0 | 12192.0 | 712,112 | 16389 | LSE | ||
11:24:42 | 12190.0 | 11 | AT | 12190.0 | 12192.0 | Sell | 712,105 | 16388 | LSE | |
11:24:42 | 12190.0 | 34 | AT | 12190.0 | 12192.0 | Sell | 712,094 | 16387 | LSE | |
11:24:41 | 12190.0 | 59 | AT | 12188.0 | 12190.0 | Buy | 712,060 | 16386 | LSE | |
11:24:41 | 12190.0 | 11 | AT | 12188.0 | 12190.0 | Buy | 712,001 | 16385 | LSE | |
11:24:41 | 12190.0 | 50 | AT | 12190.0 | 12192.0 | Sell | 711,990 | 16384 | LSE | |
11:24:41 | 12190.0 | 34 | AT | 12190.0 | 12192.0 | Sell | 711,940 | 16383 | LSE | |
11:24:41 | 12190.0 | 16 | AT | 12190.0 | 12192.0 | Sell | 711,906 | 16382 | LSE | |
11:24:41 | 12192.0 | 50 | AT | 12190.0 | 12192.0 | Buy | 711,890 | 16381 | LSE | |
11:24:41 | 12190.0 | 25 | AT | 12188.0 | 12190.0 | Buy | 711,840 | 16380 | LSE | |
11:24:41 | 12190.0 | 2 | AT | 12188.0 | 12190.0 | Buy | 711,815 | 16379 | LSE | |
11:24:41 | 12190.0 | 25 | AT | 12188.0 | 12190.0 | Buy | 711,813 | 16378 | LSE | |
11:24:41 | 12190.0 | 34 | AT | 12190.0 | 12192.0 | Sell | 711,788 | 16377 | LSE | |
11:24:41 | 12190.0 | 76 | AT | 12190.0 | 12192.0 | Sell | 711,754 | 16376 | LSE | |
11:24:41 | 12190.0 | 16 | AT | 12190.0 | 12192.0 | Sell | 711,678 | 16375 | LSE | |
11:24:40 | 12190.0 | 74 | O | 12190.0 | 12194.0 | Sell | 711,662 | 16374 | LSE | |
11:24:37 | 12192.0 | 33 | AT | 12192.0 | 12194.0 | Sell | 711,588 | 16373 | LSE | |
11:24:37 | 12192.0 | 69 | AT | 12192.0 | 12194.0 | Sell | 711,555 | 16372 | LSE | |
11:24:37 | 12192.0 | 50 | AT | 12192.0 | 12194.0 | Sell | 711,486 | 16371 | LSE | |
11:24:37 | 12192.0 | 85 | AT | 12192.0 | 12194.0 | Sell | 711,436 | 16370 | LSE | |
11:24:37 | 12192.0 | 13 | AT | 12192.0 | 12194.0 | Sell | 711,351 | 16369 | LSE | |
11:24:36 | 12192.0 | 46 | O | 12192.0 | 12196.0 | Sell | 711,338 | 16368 | LSE | |
11:24:34 | 12194.0 | 48 | O | 12192.0 | 12196.0 | 711,292 | 16367 | LSE | ||
11:24:34 | 12194.0 | 30 | AT | 12194.0 | 12196.0 | Sell | 711,244 | 16366 | LSE | |
11:24:34 | 12194.0 | 91 | AT | 12194.0 | 12196.0 | Sell | 711,214 | 16365 | LSE | |
11:24:34 | 12194.0 | 13 | AT | 12194.0 | 12196.0 | Sell | 711,123 | 16364 | LSE | |
11:24:33 | 12194.0 | 88 | O | 12194.0 | 12198.0 | Sell | 711,110 | 16363 | LSE | |
11:24:23 | 12196.0 | 14 | AT | 12194.0 | 12196.0 | Buy | 711,022 | 16362 | LSE | |
11:24:23 | 12196.0 | 6 | AT | 12194.0 | 12196.0 | Buy | 711,008 | 16361 | LSE | |
11:24:23 | 12196.0 | 50 | AT | 12194.0 | 12196.0 | Buy | 711,002 | 16360 | LSE | |
11:24:23 | 12196.0 | 33 | AT | 12194.0 | 12196.0 | Buy | 710,952 | 16359 | LSE | |
11:24:19 | 12198.0 | 50 | AT | 12196.0 | 12198.0 | Buy | 710,919 | 16358 | LSE | |
11:24:19 | 12198.0 | 15 | AT | 12196.0 | 12198.0 | Buy | 710,869 | 16357 | LSE | |
11:24:19 | 12198.0 | 89 | AT | 12196.0 | 12198.0 | Buy | 710,854 | 16356 | LSE | |
11:24:19 | 12198.0 | 109 | AT | 12196.0 | 12198.0 | Buy | 710,765 | 16355 | LSE | |
11:24:18 | 12198.0 | 50 | AT | 12196.0 | 12198.0 | Buy | 710,656 | 16354 | LSE | |
11:24:18 | 12198.0 | 16 | AT | 12196.0 | 12198.0 | Buy | 710,606 | 16353 | LSE | |
11:24:18 | 12198.0 | 57 | AT | 12196.0 | 12198.0 | Buy | 710,590 | 16352 | LSE | |
11:24:18 | 12198.0 | 32 | AT | 12196.0 | 12198.0 | Buy | 710,533 | 16351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.