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)

0.00

0.00

(0.00%)

Closed November 22 11:30AM

Delayed by 15 minutes

Trade 5501 - 5451 (07:36-07:29)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
07:36:12	10004.0	11	AT	10004.0	10006.0	Sell		1,061,392	5501	LSE
07:36:12	10004.0	8	AT	10004.0	10006.0	Sell		1,061,381	5500	LSE
07:35:45	10006.0	5	O	10004.0	10006.0	Buy		1,061,373	5499	LSE
07:35:35	10007.48	5	O	10004.0	10008.0	Buy		1,061,368	5498	LSE
07:35:25	10004.0	35	AT	10002.0	10004.0	Buy		1,061,363	5497	LSE
07:35:16	10003.002	19	O	10002.0	10004.0	Buy		1,061,328	5496	LSE
07:33:55	10004.0	8	AT	10004.0	10006.0	Sell		1,061,309	5495	LSE
07:33:55	10004.0	45	AT	10004.0	10006.0	Sell		1,061,301	5494	LSE
07:33:55	10004.0	4	AT	10004.0	10006.0	Sell		1,061,256	5493	LSE
07:33:49	10004.0	68	AT	10004.0	10006.0	Sell		1,061,252	5492	LSE
07:33:45	10004.0	3	AT	10004.0	10006.0	Sell		1,061,184	5491	LSE
07:33:45	10004.0	22	AT	10004.0	10006.0	Sell		1,061,181	5490	LSE
07:33:45	10004.0	30	AT	10004.0	10006.0	Sell		1,061,159	5489	LSE
07:33:45	10006.0	282	AT	10006.0	10008.0	Sell		1,061,129	5488	LSE
07:33:11	10006.0	12	AT	10006.0	10008.0	Sell		1,060,847	5487	LSE
07:33:11	10006.0	2	AT	10006.0	10008.0	Sell		1,060,835	5486	LSE
07:33:11	10006.0	40	AT	10004.0	10006.0	Buy		1,060,833	5485	LSE
07:33:11	10006.0	62	AT	10004.0	10006.0	Buy		1,060,793	5484	LSE
07:33:11	10006.0	49	AT	10004.0	10006.0	Buy		1,060,731	5483	LSE
07:32:56	10004.616	200	O	10002.0	10006.0	Buy		1,060,682	5482	LSE
07:32:44	10004.0	18	AT	10002.0	10004.0	Buy		1,060,482	5481	LSE
07:32:44	10004.0	46	AT	10002.0	10004.0	Buy		1,060,464	5480	LSE
07:32:44	10004.0	22	AT	10002.0	10004.0	Buy		1,060,418	5479	LSE
07:32:44	10004.0	22	AT	10002.0	10004.0	Buy		1,060,396	5478	LSE
07:32:43	10006.0	22	AT	10006.0	10008.0	Sell		1,060,374	5477	LSE
07:32:33	10007.74	40	O	10006.0	10008.0	Buy		1,060,352	5476	LSE
07:32:13	10007.12	20	O	10004.0	10008.0	Buy		1,060,312	5475	LSE
07:32:11	10008.0	26	O	10006.0	10008.0	Buy		1,060,292	5474	LSE
07:31:48	10006.0	21	AT	10006.0	10008.0	Sell		1,060,266	5473	LSE
07:31:47	10006.0	21	AT	10006.0	10008.0	Sell		1,060,245	5472	LSE
07:31:43	10004.0	21	AT	10004.0	10006.0	Sell		1,060,224	5471	LSE
07:31:43	10004.0	56	AT	10004.0	10006.0	Sell		1,060,203	5470	LSE
07:31:43	10004.0	85	AT	10004.0	10006.0	Sell		1,060,147	5469	LSE
07:31:43	10004.0	48	AT	10004.0	10006.0	Sell		1,060,062	5468	LSE
07:31:43	10004.0	50	AT	10004.0	10006.0	Sell		1,060,014	5467	LSE
07:31:43	10006.0	17	AT	10006.0	10008.0	Sell		1,059,964	5466	LSE
07:31:38	10008.0	223	O	10006.0	10008.0	Buy		1,059,947	5465	LSE
07:31:38	10008.0	223	O	10006.0	10008.0	Buy		1,059,724	5464	LSE
07:31:35	10007.578	34	O	10006.0	10008.0	Buy		1,059,501	5463	LSE
07:30:53	10006.0	48	AT	10006.0	10008.0	Sell		1,059,467	5462	LSE
07:30:53	10006.0	13	AT	10006.0	10008.0	Sell		1,059,419	5461	LSE
07:30:52	10006.0	18	AT	10006.0	10008.0	Sell		1,059,406	5460	LSE
07:30:10	10007.56	16	O	10006.0	10008.0	Buy		1,059,388	5459	LSE
07:30:10	10007.568	49	O	10006.0	10008.0	Buy		1,059,372	5458	LSE
07:29:50	10008.0	282	O	10004.0	10008.0	Buy		1,059,323	5457	LSE
07:29:50	10006.0	10	AT	10006.0	10008.0	Sell		1,059,041	5456	LSE
07:29:50	10006.0	1	AT	10006.0	10008.0	Sell		1,059,031	5455	LSE
07:29:50	10006.0	3	AT	10006.0	10008.0	Sell		1,059,030	5454	LSE
07:29:50	10006.0	4	AT	10006.0	10008.0	Sell		1,059,027	5453	LSE
07:29:35	10006.0	2	O	10006.0	10008.0	Sell		1,059,023	5452	LSE
07:29:35	10008.0	92	AT	10006.0	10008.0	Buy		1,059,021	5451	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