![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:26:32 | 12186.0 | 89 | AT | 12184.0 | 12186.0 | Buy | 719,464 | 16551 | LSE | |
11:26:32 | 12186.0 | 14 | AT | 12186.0 | 12188.0 | Sell | 719,375 | 16550 | LSE | |
11:26:32 | 12186.0 | 38 | AT | 12186.0 | 12188.0 | Sell | 719,361 | 16549 | LSE | |
11:26:31 | 12184.0 | 16 | O | 12184.0 | 12188.0 | Sell | 719,323 | 16548 | LSE | |
11:26:31 | 12184.0 | 6 | O | 12184.0 | 12188.0 | Sell | 719,307 | 16547 | LSE | |
11:26:29 | 12184.0 | 1 | O | 12184.0 | 12188.0 | Sell | 719,301 | 16546 | LSE | |
11:26:29 | 12184.0 | 55 | O | 12184.0 | 12188.0 | Sell | 719,300 | 16545 | LSE | |
11:26:29 | 12186.0 | 36 | AT | 12186.0 | 12188.0 | Sell | 719,245 | 16544 | LSE | |
11:26:29 | 12186.0 | 14 | AT | 12184.0 | 12186.0 | Buy | 719,209 | 16543 | LSE | |
11:26:29 | 12186.0 | 65 | AT | 12184.0 | 12186.0 | Buy | 719,195 | 16542 | LSE | |
11:26:28 | 12186.0 | 24 | AT | 12184.0 | 12186.0 | Buy | 719,130 | 16541 | LSE | |
11:26:28 | 12186.0 | 45 | AT | 12184.0 | 12186.0 | Buy | 719,106 | 16540 | LSE | |
11:26:28 | 12186.0 | 50 | AT | 12186.0 | 12188.0 | Sell | 719,061 | 16539 | LSE | |
11:26:28 | 12186.0 | 16 | AT | 12186.0 | 12188.0 | Sell | 719,011 | 16538 | LSE | |
11:26:28 | 12186.0 | 39 | AT | 12186.0 | 12188.0 | Sell | 718,995 | 16537 | LSE | |
11:26:27 | 12186.0 | 46 | O | 12186.0 | 12188.0 | Sell | 718,956 | 16536 | LSE | |
11:26:25 | 12186.0 | 47 | O | 12186.0 | 12188.0 | Sell | 718,910 | 16535 | LSE | |
11:26:22 | 12188.0 | 102 | AT | 12186.0 | 12188.0 | Buy | 718,863 | 16534 | LSE | |
11:26:22 | 12188.0 | 84 | AT | 12186.0 | 12188.0 | Buy | 718,761 | 16533 | LSE | |
11:26:22 | 12188.0 | 70 | AT | 12186.0 | 12188.0 | Buy | 718,677 | 16532 | LSE | |
11:26:22 | 12188.0 | 18 | AT | 12186.0 | 12188.0 | Buy | 718,607 | 16531 | LSE | |
11:26:22 | 12188.0 | 102 | AT | 12186.0 | 12188.0 | Buy | 718,589 | 16530 | LSE | |
11:26:22 | 12188.0 | 77 | AT | 12186.0 | 12188.0 | Buy | 718,487 | 16529 | LSE | |
11:26:22 | 12188.0 | 51 | AT | 12186.0 | 12188.0 | Buy | 718,410 | 16528 | LSE | |
11:26:22 | 12188.0 | 71 | AT | 12186.0 | 12188.0 | Buy | 718,359 | 16527 | LSE | |
11:26:22 | 12188.0 | 13 | AT | 12186.0 | 12188.0 | Buy | 718,288 | 16526 | LSE | |
11:26:22 | 12188.0 | 35 | AT | 12186.0 | 12188.0 | Buy | 718,275 | 16525 | LSE | |
11:26:22 | 12188.0 | 50 | AT | 12186.0 | 12188.0 | Buy | 718,240 | 16524 | LSE | |
11:26:22 | 12188.0 | 16 | AT | 12186.0 | 12188.0 | Buy | 718,190 | 16523 | LSE | |
11:26:22 | 12188.0 | 112 | AT | 12186.0 | 12188.0 | Buy | 718,174 | 16522 | LSE | |
11:26:22 | 12188.0 | 86 | AT | 12186.0 | 12188.0 | Buy | 718,062 | 16521 | LSE | |
11:26:21 | 12186.0 | 21 | AT | 12184.0 | 12186.0 | Buy | 717,976 | 16520 | LSE | |
11:26:21 | 12186.0 | 39 | AT | 12184.0 | 12186.0 | Buy | 717,955 | 16519 | LSE | |
11:26:21 | 12186.0 | 29 | AT | 12184.0 | 12186.0 | Buy | 717,916 | 16518 | LSE | |
11:26:21 | 12186.0 | 45 | AT | 12184.0 | 12186.0 | Buy | 717,887 | 16517 | LSE | |
11:26:21 | 12186.0 | 39 | AT | 12186.0 | 12188.0 | Sell | 717,842 | 16516 | LSE | |
11:26:17 | 12184.0 | 37 | O | 12184.0 | 12188.0 | Sell | 717,803 | 16515 | LSE | |
11:26:17 | 12184.0 | 27 | O | 12184.0 | 12188.0 | Sell | 717,766 | 16514 | LSE | |
11:26:16 | 12186.0 | 89 | AT | 12186.0 | 12188.0 | Sell | 717,739 | 16513 | LSE | |
11:26:16 | 12186.0 | 19 | AT | 12184.0 | 12186.0 | Buy | 717,650 | 16512 | LSE | |
11:26:16 | 12186.0 | 50 | AT | 12184.0 | 12186.0 | Buy | 717,631 | 16511 | LSE | |
11:26:16 | 12186.0 | 4 | AT | 12184.0 | 12186.0 | Buy | 717,581 | 16510 | LSE | |
11:26:16 | 12186.0 | 16 | AT | 12184.0 | 12186.0 | Buy | 717,577 | 16509 | LSE | |
11:26:16 | 12186.0 | 19 | AT | 12184.0 | 12186.0 | Buy | 717,561 | 16508 | LSE | |
11:26:16 | 12186.0 | 13 | AT | 12184.0 | 12186.0 | Buy | 717,542 | 16507 | LSE | |
11:26:15 | 12184.0 | 24 | O | 12184.0 | 12186.0 | Sell | 717,529 | 16506 | LSE | |
11:26:15 | 12184.0 | 60 | O | 12184.0 | 12186.0 | Sell | 717,505 | 16505 | LSE | |
11:26:14 | 12184.0 | 44 | AT | 12184.0 | 12188.0 | Sell | 717,445 | 16504 | LSE | |
11:26:14 | 12184.0 | 15 | AT | 12184.0 | 12188.0 | Sell | 717,401 | 16503 | LSE | |
11:26:12 | 12184.0 | 59 | O | 12184.0 | 12188.0 | Sell | 717,386 | 16502 | LSE | |
11:26:10 | 12186.0 | 54 | O | 12184.0 | 12188.0 | 717,327 | 16501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.