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)

10,062.00

93.00

(0.93%)

Closed November 22 11:30AM

Delayed by 15 minutes

Trade 5401 - 5351 (07:20-07:15)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
07:20:47	10014.0	88	AT	10014.0	10016.0	Sell		1,056,476	5401	LSE
07:20:47	10014.0	6	AT	10012.0	10014.0	Buy		1,056,388	5400	LSE
07:20:47	10014.0	29	AT	10012.0	10014.0	Buy		1,056,382	5399	LSE
07:20:32	10013.06	50	O	10012.0	10014.0	Buy		1,056,353	5398	LSE
07:20:22	10012.0	4	AT	10012.0	10014.0	Sell		1,056,303	5397	LSE
07:20:22	10012.0	2	AT	10012.0	10014.0	Sell		1,056,299	5396	LSE
07:20:22	10012.0	30	AT	10012.0	10014.0	Sell		1,056,297	5395	LSE
07:20:22	10012.0	41	AT	10012.0	10014.0	Sell		1,056,267	5394	LSE
07:20:14	10010.0	80	AT	10008.0	10010.0	Buy		1,056,226	5393	LSE
07:20:14	10008.0	22	AT	10006.0	10008.0	Buy		1,056,146	5392	LSE
07:20:14	10008.0	36	AT	10006.0	10008.0	Buy		1,056,124	5391	LSE
07:19:48	10006.0	40	AT	10006.0	10008.0	Sell		1,056,088	5390	LSE
07:19:48	10006.0	65	AT	10004.0	10006.0	Buy		1,056,048	5389	LSE
07:19:48	10006.0	76	AT	10004.0	10006.0	Buy		1,055,983	5388	LSE
07:19:48	10006.0	12	AT	10004.0	10006.0	Buy		1,055,907	5387	LSE
07:19:48	10006.0	28	AT	10004.0	10006.0	Buy		1,055,895	5386	LSE
07:19:46	10006.0	5	O	10004.0	10006.0	Buy		1,055,867	5385	LSE
07:19:07	10004.0	32	AT	10004.0	10006.0	Sell		1,055,862	5384	LSE
07:19:04	10006.0	8	AT	10004.0	10006.0	Buy		1,055,830	5383	LSE
07:19:03	10006.0	33	AT	10006.0	10008.0	Sell		1,055,822	5382	LSE
07:18:34	10008.0	73	AT	10008.0	10010.0	Sell		1,055,789	5381	LSE
07:18:23	10010.0	277	O	10008.0	10010.0	Buy		1,055,716	5380	LSE
07:18:22	10008.0	1	AT	10006.0	10008.0	Buy		1,055,439	5379	LSE
07:18:22	10008.0	13	AT	10006.0	10008.0	Buy		1,055,438	5378	LSE
07:18:22	10008.0	20	AT	10006.0	10008.0	Buy		1,055,425	5377	LSE
07:18:22	10008.0	39	AT	10006.0	10008.0	Buy		1,055,405	5376	LSE
07:18:03	10006.0	73	AT	10006.0	10008.0	Sell		1,055,366	5375	LSE
07:17:59	10006.0	4	AT	10004.0	10006.0	Buy		1,055,293	5374	LSE
07:17:59	10006.0	39	AT	10004.0	10006.0	Buy		1,055,289	5373	LSE
07:17:59	10006.0	15	AT	10004.0	10006.0	Buy		1,055,250	5372	LSE
07:17:43	10006.0	20	AT	10006.0	10008.0	Sell		1,055,235	5371	LSE
07:17:43	10006.0	43	AT	10004.0	10006.0	Buy		1,055,215	5370	LSE
07:17:43	10006.0	37	AT	10004.0	10006.0	Buy		1,055,172	5369	LSE
07:17:43	10006.0	13	AT	10004.0	10006.0	Buy		1,055,135	5368	LSE
07:17:33	10006.0	12	AT	10006.0	10008.0	Sell		1,055,122	5367	LSE
07:17:31	10006.0	72	AT	10006.0	10008.0	Sell		1,055,110	5366	LSE
07:17:31	10006.0	42	AT	10006.0	10008.0	Sell		1,055,038	5365	LSE
07:16:20	10006.0	6	AT	10006.0	10008.0	Sell		1,054,996	5364	LSE
07:16:20	10006.0	19	AT	10006.0	10008.0	Sell		1,054,990	5363	LSE
07:15:45	10008.0	131	O	10006.0	10008.0	Buy		1,054,971	5362	LSE
07:15:41	10008.0	29	AT	10008.0	10010.0	Sell		1,054,840	5361	LSE
07:15:34	10008.0	64	AT	10008.0	10010.0	Sell		1,054,811	5360	LSE
07:15:26	10008.0	3	AT	10006.0	10008.0	Buy		1,054,747	5359	LSE
07:15:26	10008.0	40	AT	10008.0	10010.0	Sell		1,054,744	5358	LSE
07:15:26	10008.0	15	AT	10006.0	10008.0	Buy		1,054,704	5357	LSE
07:15:26	10008.0	42	AT	10006.0	10008.0	Buy		1,054,689	5356	LSE
07:15:26	10008.0	31	AT	10006.0	10008.0	Buy		1,054,647	5355	LSE
07:15:26	10008.0	15	AT	10006.0	10008.0	Buy		1,054,616	5354	LSE
07:15:05	10006.0	48	AT	10004.0	10006.0	Buy		1,054,601	5353	LSE
07:15:05	10006.0	26	AT	10004.0	10006.0	Buy		1,054,553	5352	LSE
07:15:04	10006.0	273	AT	10006.0	10008.0	Sell		1,054,527	5351	LSE

A Labs Capital V

Credit Agricole CIB FCIA...

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