Astrazeneca (AZN) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Astrazeneca Plc (AZN)

10,062.00

93.00

(0.93%)

Closed November 22 11:30AM

Delayed by 15 minutes

Trade 5101 - 5051 (06:47-06:43)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
06:47:58	10012.0	14	AT	10008.0	10012.0	Buy		1,040,497	5101	LSE
06:47:58	10012.0	45	AT	10008.0	10012.0	Buy		1,040,483	5100	LSE
06:47:58	10012.0	11	AT	10008.0	10012.0	Buy		1,040,438	5099	LSE
06:47:58	10010.0	90	AT	10010.0	10012.0	Sell		1,040,427	5098	LSE
06:47:58	10010.0	26	AT	10010.0	10012.0	Sell		1,040,337	5097	LSE
06:47:58	10010.0	66	AT	10010.0	10012.0	Sell		1,040,311	5096	LSE
06:47:26	10013.862	55	O	10012.0	10016.0	Sell		1,040,245	5095	LSE
06:46:44	10014.0	8	AT	10012.0	10014.0	Buy		1,040,190	5094	LSE
06:46:44	10014.0	45	AT	10012.0	10014.0	Buy		1,040,182	5093	LSE
06:46:44	10014.0	50	AT	10012.0	10014.0	Buy		1,040,137	5092	LSE
06:46:44	10014.0	124	AT	10012.0	10014.0	Buy		1,040,087	5091	LSE
06:46:43	10014.0	48	O	10012.0	10014.0	Buy		1,039,963	5090	LSE
06:46:02	10012.0	100	AT	10012.0	10014.0	Sell		1,039,915	5089	LSE
06:45:59	10018.0	286	O	10014.0	10018.0	Buy		1,039,815	5088	LSE
06:45:59	10016.0	11	AT	10016.0	10018.0	Sell		1,039,529	5087	LSE
06:45:59	10018.0	60	AT	10018.0	10020.0	Sell		1,039,518	5086	LSE
06:45:59	10018.0	62	AT	10016.0	10018.0	Buy		1,039,458	5085	LSE
06:45:59	10018.0	60	AT	10016.0	10018.0	Buy		1,039,396	5084	LSE
06:45:59	10018.0	52	AT	10016.0	10018.0	Buy		1,039,336	5083	LSE
06:45:59	10018.0	63	AT	10016.0	10018.0	Buy		1,039,284	5082	LSE
06:45:59	10018.0	85	AT	10016.0	10018.0	Buy		1,039,221	5081	LSE
06:45:52	10019.48	25	O	10016.0	10020.0	Buy		1,039,136	5080	LSE
06:45:37	10016.0	32	O	10016.0	10020.0	Sell		1,039,111	5079	LSE
06:45:37	10020.0	2	AT	10016.0	10020.0	Buy		1,039,079	5078	LSE
06:45:37	10020.0	85	AT	10016.0	10020.0	Buy		1,039,077	5077	LSE
06:45:37	10020.0	63	AT	10016.0	10020.0	Buy		1,038,992	5076	LSE
06:45:37	10018.0	80	AT	10014.0	10018.0	Buy		1,038,929	5075	LSE
06:45:37	10018.0	48	AT	10014.0	10018.0	Buy		1,038,849	5074	LSE
06:45:37	10018.0	21	AT	10014.0	10018.0	Buy		1,038,801	5073	LSE
06:45:37	10018.0	1	AT	10014.0	10018.0	Buy		1,038,780	5072	LSE
06:45:37	10018.0	63	AT	10016.0	10018.0	Buy		1,038,779	5071	LSE
06:45:30	10018.0	26	AT	10018.0	10020.0	Sell		1,038,716	5070	LSE
06:45:01	10020.0	23	AT	10018.0	10020.0	Buy		1,038,690	5069	LSE
06:45:01	10020.0	63	AT	10018.0	10020.0	Buy		1,038,667	5068	LSE
06:45:01	10020.0	85	AT	10018.0	10020.0	Buy		1,038,604	5067	LSE
06:44:44	10018.0	45	AT	10018.0	10020.0	Sell		1,038,519	5066	LSE
06:44:44	10018.0	29	AT	10016.0	10018.0	Buy		1,038,474	5065	LSE
06:44:43	10018.0	21	AT	10018.0	10020.0	Sell		1,038,445	5064	LSE
06:44:40	10018.0	48	AT	10018.0	10020.0	Sell		1,038,424	5063	LSE
06:44:40	10018.0	24	AT	10018.0	10020.0	Sell		1,038,376	5062	LSE
06:44:18	10018.0	14	AT	10016.0	10018.0	Buy		1,038,352	5061	LSE
06:44:18	10018.0	3	AT	10016.0	10018.0	Buy		1,038,338	5060	LSE
06:44:18	10018.0	85	AT	10016.0	10018.0	Buy		1,038,335	5059	LSE
06:44:18	10018.0	62	AT	10016.0	10018.0	Buy		1,038,250	5058	LSE
06:44:03	10022.0	20	AT	10022.0	10024.0	Sell		1,038,188	5057	LSE
06:44:03	10022.0	90	AT	10022.0	10024.0	Sell		1,038,168	5056	LSE
06:44:03	10022.0	50	AT	10022.0	10024.0	Sell		1,038,078	5055	LSE
06:43:59	10024.0	32	AT	10022.0	10024.0	Buy		1,038,028	5054	LSE
06:43:59	10024.0	92	AT	10022.0	10024.0	Buy		1,037,996	5053	LSE
06:43:59	10024.0	43	AT	10022.0	10024.0	Buy		1,037,904	5052	LSE
06:43:59	10024.0	48	AT	10022.0	10024.0	Buy		1,037,861	5051	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