![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:27:43 | 12186.0 | 40 | AT | 12184.0 | 12186.0 | Buy | 725,988 | 16701 | LSE | |
11:27:43 | 12186.0 | 48 | AT | 12186.0 | 12188.0 | Sell | 725,948 | 16700 | LSE | |
11:27:43 | 12186.0 | 15 | AT | 12186.0 | 12188.0 | Sell | 725,900 | 16699 | LSE | |
11:27:38 | 12186.0 | 41 | O | 12186.0 | 12188.0 | Sell | 725,885 | 16698 | LSE | |
11:27:36 | 12186.0 | 50 | AT | 12184.0 | 12186.0 | Buy | 725,844 | 16697 | LSE | |
11:27:36 | 12186.0 | 13 | AT | 12186.0 | 12188.0 | Sell | 725,794 | 16696 | LSE | |
11:27:36 | 12186.0 | 41 | O | 12186.0 | 12188.0 | Sell | 725,781 | 16695 | LSE | |
11:27:35 | 12186.0 | 12 | AT | 12186.0 | 12188.0 | Sell | 725,740 | 16694 | LSE | |
11:27:35 | 12186.0 | 34 | AT | 12186.0 | 12188.0 | Sell | 725,728 | 16693 | LSE | |
11:27:33 | 12188.0 | 23 | AT | 12186.0 | 12188.0 | Buy | 725,694 | 16692 | LSE | |
11:27:33 | 12188.0 | 80 | AT | 12186.0 | 12188.0 | Buy | 725,671 | 16691 | LSE | |
11:27:33 | 12188.0 | 80 | AT | 12186.0 | 12188.0 | Buy | 725,591 | 16690 | LSE | |
11:27:33 | 12188.0 | 50 | AT | 12186.0 | 12188.0 | Buy | 725,511 | 16689 | LSE | |
11:27:33 | 12188.0 | 174 | AT | 12186.0 | 12188.0 | Buy | 725,461 | 16688 | LSE | |
11:27:33 | 12188.0 | 13 | AT | 12186.0 | 12188.0 | Buy | 725,287 | 16687 | LSE | |
11:27:33 | 12188.0 | 89 | AT | 12186.0 | 12188.0 | Buy | 725,274 | 16686 | LSE | |
11:27:32 | 12186.0 | 40 | O | 12186.0 | 12188.0 | Sell | 725,185 | 16685 | LSE | |
11:27:31 | 12186.0 | 50 | AT | 12184.0 | 12186.0 | Buy | 725,145 | 16684 | LSE | |
11:27:31 | 12186.0 | 33 | AT | 12186.0 | 12188.0 | Sell | 725,095 | 16683 | LSE | |
11:27:29 | 12186.0 | 39 | AT | 12184.0 | 12186.0 | Buy | 725,062 | 16682 | LSE | |
11:27:29 | 12186.0 | 13 | AT | 12184.0 | 12186.0 | Buy | 725,023 | 16681 | LSE | |
11:27:29 | 12186.0 | 15 | AT | 12184.0 | 12186.0 | Buy | 725,010 | 16680 | LSE | |
11:27:29 | 12184.0 | 45 | AT | 12182.0 | 12184.0 | Buy | 724,995 | 16679 | LSE | |
11:27:29 | 12184.0 | 8 | AT | 12184.0 | 12186.0 | Sell | 724,950 | 16678 | LSE | |
11:27:29 | 12184.0 | 45 | AT | 12184.0 | 12186.0 | Sell | 724,942 | 16677 | LSE | |
11:27:29 | 12184.0 | 89 | AT | 12184.0 | 12186.0 | Sell | 724,897 | 16676 | LSE | |
11:27:29 | 12184.0 | 53 | AT | 12184.0 | 12186.0 | Sell | 724,808 | 16675 | LSE | |
11:27:25 | 12184.0 | 44 | O | 12184.0 | 12186.0 | Sell | 724,755 | 16674 | LSE | |
11:27:19 | 12184.0 | 43 | O | 12184.0 | 12186.0 | Sell | 724,711 | 16673 | LSE | |
11:27:18 | 12184.0 | 29 | O | 12184.0 | 12188.0 | Sell | 724,668 | 16672 | LSE | |
11:27:16 | 12184.0 | 44 | O | 12184.0 | 12188.0 | Sell | 724,639 | 16671 | LSE | |
11:27:14 | 12184.0 | 22 | O | 12184.0 | 12188.0 | Sell | 724,595 | 16670 | LSE | |
11:27:14 | 12184.0 | 21 | O | 12184.0 | 12188.0 | Sell | 724,573 | 16669 | LSE | |
11:27:12 | 12184.0 | 43 | O | 12184.0 | 12188.0 | Sell | 724,552 | 16668 | LSE | |
11:27:12 | 12186.642 | 6 | O | 12184.0 | 12188.0 | Buy | 724,509 | 16667 | LSE | |
11:27:11 | 12184.0 | 43 | O | 12184.0 | 12188.0 | Sell | 724,503 | 16666 | LSE | |
11:27:10 | 12184.0 | 45 | O | 12184.0 | 12188.0 | Sell | 724,460 | 16665 | LSE | |
11:27:07 | 12186.0 | 43 | AT | 12186.0 | 12188.0 | Sell | 724,415 | 16664 | LSE | |
11:27:07 | 12186.0 | 14 | AT | 12186.0 | 12188.0 | Sell | 724,372 | 16663 | LSE | |
11:27:07 | 12186.0 | 15 | AT | 12184.0 | 12186.0 | Buy | 724,358 | 16662 | LSE | |
11:27:07 | 12186.0 | 6 | AT | 12184.0 | 12186.0 | Buy | 724,343 | 16661 | LSE | |
11:27:07 | 12186.0 | 34 | AT | 12184.0 | 12186.0 | Buy | 724,337 | 16660 | LSE | |
11:27:07 | 12186.0 | 89 | AT | 12184.0 | 12186.0 | Buy | 724,303 | 16659 | LSE | |
11:27:07 | 12184.0 | 23 | AT | 12184.0 | 12188.0 | Sell | 724,214 | 16658 | LSE | |
11:27:06 | 12184.0 | 45 | O | 12184.0 | 12188.0 | Sell | 724,191 | 16657 | LSE | |
11:27:05 | 12184.0 | 45 | O | 12184.0 | 12188.0 | Sell | 724,146 | 16656 | LSE | |
11:27:03 | 12184.0 | 44 | O | 12184.0 | 12188.0 | Sell | 724,101 | 16655 | LSE | |
11:27:03 | 12186.0 | 22 | O | 12184.0 | 12188.0 | 724,057 | 16654 | LSE | ||
11:27:02 | 12186.0 | 21 | O | 12184.0 | 12188.0 | 724,035 | 16653 | LSE | ||
11:27:02 | 12186.0 | 1 | AT | 12186.0 | 12188.0 | Sell | 724,014 | 16652 | LSE | |
11:27:02 | 12186.0 | 16 | AT | 12186.0 | 12188.0 | Sell | 724,013 | 16651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.