Astrazeneca (AZN) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Astrazeneca Plc (AZN)
Astrazeneca Plc (AZN) Trades

Astrazeneca Plc (AZN)

11,708.00

-256.00

(-2.14%)

Closed February 16 11:30AM

Delayed by 15 minutes

Trade 5051 - 5001 (06:43-06:34)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
06:43:59	10024.0	48	AT	10022.0	10024.0	Buy		1,037,861	5051	LSE
06:43:59	10024.0	67	AT	10022.0	10024.0	Buy		1,037,813	5050	LSE
06:43:47	10024.0	22	AT	10024.0	10026.0	Sell		1,037,746	5049	LSE
06:43:38	10024.0	25	AT	10024.0	10026.0	Sell		1,037,724	5048	LSE
06:42:57	10024.0	25	AT	10024.0	10026.0	Sell		1,037,699	5047	LSE
06:42:43	10024.0	28	AT	10022.0	10024.0	Buy		1,037,674	5046	LSE
06:42:43	10024.0	15	AT	10022.0	10024.0	Buy		1,037,646	5045	LSE
06:42:43	10024.0	17	AT	10022.0	10024.0	Buy		1,037,631	5044	LSE
06:42:24	10022.0	22	AT	10020.0	10022.0	Buy		1,037,614	5043	LSE
06:42:05	10021.537	185	O	10020.0	10022.0	Buy		1,037,592	5042	LSE
06:41:54	10021.081	9	O	10020.0	10022.0	Buy		1,037,407	5041	LSE
06:41:16	10022.0	139	O	10020.0	10024.0			1,037,398	5040	LSE
06:40:58	10024.0	1	O	10024.0	10028.0	Sell		1,037,259	5039	LSE
06:40:21	10026.0	20	AT	10024.0	10026.0	Buy		1,037,258	5038	LSE
06:40:21	10026.0	20	AT	10024.0	10026.0	Buy		1,037,238	5037	LSE
06:40:21	10026.0	17	AT	10024.0	10026.0	Buy		1,037,218	5036	LSE
06:40:00	10024.0	42	AT	10022.0	10024.0	Buy		1,037,201	5035	LSE
06:40:00	10024.0	1	AT	10022.0	10024.0	Buy		1,037,159	5034	LSE
06:39:07	10022.0	19	AT	10020.0	10022.0	Buy		1,037,158	5033	LSE
06:39:06	10021.145	20	O	10020.0	10022.0	Buy		1,037,139	5032	LSE
06:39:06	10022.0	7	AT	10020.0	10022.0	Buy		1,037,119	5031	LSE
06:39:03	10021.177	39	O	10020.0	10022.0	Buy		1,037,112	5030	LSE
06:38:50	10020.0	30	AT	10020.0	10024.0	Sell		1,037,073	5029	LSE
06:38:50	10020.0	50	AT	10020.0	10024.0	Sell		1,037,043	5028	LSE
06:38:50	10020.0	48	AT	10020.0	10024.0	Sell		1,036,993	5027	LSE
06:38:50	10020.0	62	AT	10020.0	10024.0	Sell		1,036,945	5026	LSE
06:37:57	10022.0	85	AT	10022.0	10024.0	Sell		1,036,883	5025	LSE
06:37:56	10024.0	259	O	10022.0	10026.0			1,036,798	5024	LSE
06:37:56	10024.0	13	AT	10020.0	10024.0	Buy		1,036,539	5023	LSE
06:37:56	10022.0	26	AT	10022.0	10024.0	Sell		1,036,526	5022	LSE
06:37:56	10022.0	76	AT	10022.0	10024.0	Sell		1,036,500	5021	LSE
06:37:50	10023.858	125	O	10022.0	10026.0	Sell		1,036,424	5020	LSE
06:37:00	10026.901	93	O	10024.0	10028.0	Buy		1,036,299	5019	LSE
06:36:34	10028.0	2	AT	10024.0	10028.0	Buy		1,036,206	5018	LSE
06:36:34	10028.0	28	AT	10024.0	10028.0	Buy		1,036,204	5017	LSE
06:36:00	10026.0	46	AT	10026.0	10030.0	Sell		1,036,176	5016	LSE
06:35:52	10029.062	100	O	10026.0	10030.0	Buy		1,036,130	5015	LSE
06:35:30	10028.0	28	AT	10028.0	10030.0	Sell		1,036,030	5014	LSE
06:35:24	10028.0	85	AT	10028.0	10030.0	Sell		1,036,002	5013	LSE
06:35:24	10028.0	17	AT	10028.0	10030.0	Sell		1,035,917	5012	LSE
06:35:08	10032.685	118	O	10032.0	10036.0	Sell		1,035,900	5011	LSE
06:35:01	10034.0	37	AT	10032.0	10034.0	Buy		1,035,782	5010	LSE
06:35:01	10034.0	100	AT	10032.0	10034.0	Buy		1,035,745	5009	LSE
06:35:01	10034.0	85	AT	10032.0	10034.0	Buy		1,035,645	5008	LSE
06:34:55	10032.781	49	O	10030.0	10034.0	Buy		1,035,560	5007	LSE
06:34:38	10032.0	27	AT	10032.0	10034.0	Sell		1,035,511	5006	LSE
06:34:38	10032.0	62	AT	10032.0	10034.0	Sell		1,035,484	5005	LSE
06:34:38	10032.0	15	AT	10032.0	10034.0	Sell		1,035,422	5004	LSE
06:34:38	10032.0	17	AT	10030.0	10032.0	Buy		1,035,407	5003	LSE
06:34:18	10030.0	30	AT	10028.0	10030.0	Buy		1,035,390	5002	LSE
06:34:18	10030.0	11	AT	10028.0	10030.0	Buy		1,035,360	5001	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions