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 5651 - 5601 (07:46-07:41)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
07:46:35	10010.0	29	AT	10008.0	10010.0	Buy		1,071,886	5651	LSE
07:46:32	10010.0	288	O	10008.0	10010.0	Buy		1,071,857	5650	LSE
07:46:32	10008.0	67	AT	10008.0	10010.0	Sell		1,071,569	5649	LSE
07:46:32	10008.0	5	AT	10008.0	10010.0	Sell		1,071,502	5648	LSE
07:46:32	10008.0	60	AT	10008.0	10010.0	Sell		1,071,497	5647	LSE
07:46:32	10008.0	7	AT	10008.0	10010.0	Sell		1,071,437	5646	LSE
07:46:32	10010.0	6	AT	10008.0	10010.0	Buy		1,071,430	5645	LSE
07:46:32	10010.0	98	AT	10008.0	10010.0	Buy		1,071,424	5644	LSE
07:46:32	10008.0	82	AT	10006.0	10008.0	Buy		1,071,326	5643	LSE
07:46:32	10008.0	47	AT	10006.0	10008.0	Buy		1,071,244	5642	LSE
07:46:32	10008.0	16	AT	10006.0	10008.0	Buy		1,071,197	5641	LSE
07:46:32	10008.0	39	AT	10006.0	10008.0	Buy		1,071,181	5640	LSE
07:46:24	10008.0	1	AT	10006.0	10008.0	Buy		1,071,142	5639	LSE
07:46:24	10008.0	2	AT	10008.0	10010.0	Sell		1,071,141	5638	LSE
07:46:24	10008.0	63	AT	10008.0	10010.0	Sell		1,071,139	5637	LSE
07:46:23	10008.0	47	O	10008.0	10010.0	Sell		1,071,076	5636	LSE
07:46:23	10008.0	18	AT	10008.0	10010.0	Sell		1,071,029	5635	LSE
07:46:23	10008.0	11	AT	10008.0	10010.0	Sell		1,071,011	5634	LSE
07:46:23	10008.0	42	AT	10008.0	10010.0	Sell		1,071,000	5633	LSE
07:44:46	10010.0	15	AT	10010.0	10012.0	Sell		1,070,958	5632	LSE
07:44:46	10010.0	62	AT	10010.0	10012.0	Sell		1,070,943	5631	LSE
07:44:46	10010.0	90	AT	10010.0	10012.0	Sell		1,070,881	5630	LSE
07:43:24	10010.0	20	AT	10008.0	10010.0	Buy		1,070,791	5629	LSE
07:43:24	10010.0	73	AT	10008.0	10010.0	Buy		1,070,771	5628	LSE
07:43:24	10010.0	8	AT	10008.0	10010.0	Buy		1,070,698	5627	LSE
07:43:24	10010.0	9	AT	10008.0	10010.0	Buy		1,070,690	5626	LSE
07:43:24	10010.0	70	AT	10008.0	10010.0	Buy		1,070,681	5625	LSE
07:42:48	10008.0	251	O	10006.0	10010.0			1,070,611	5624	LSE
07:42:48	10008.0	17	AT	10006.0	10008.0	Buy		1,070,360	5623	LSE
07:42:48	10008.0	177	AT	10008.0	10010.0	Sell		1,070,343	5622	LSE
07:42:48	10008.0	23	AT	10008.0	10010.0	Sell		1,070,166	5621	LSE
07:42:48	10008.0	9	AT	10008.0	10010.0	Sell		1,070,143	5620	LSE
07:42:48	10008.0	58	AT	10008.0	10010.0	Sell		1,070,134	5619	LSE
07:42:29	10008.0	56	AT	10006.0	10008.0	Buy		1,070,076	5618	LSE
07:42:29	10008.0	50	AT	10006.0	10008.0	Buy		1,070,020	5617	LSE
07:42:29	10008.0	45	AT	10006.0	10008.0	Buy		1,069,970	5616	LSE
07:41:55	10007.56	10	O	10006.0	10008.0	Buy		1,069,925	5615	LSE
07:41:40	10008.0	31	AT	10008.0	10010.0	Sell		1,069,915	5614	LSE
07:41:33	10008.0	284	O	10006.0	10008.0	Buy		1,069,884	5613	LSE
07:41:33	10008.0	72	AT	10008.0	10010.0	Sell		1,069,600	5612	LSE
07:41:33	10008.0	46	AT	10008.0	10010.0	Sell		1,069,528	5611	LSE
07:41:33	10008.0	14	AT	10008.0	10010.0	Sell		1,069,482	5610	LSE
07:41:33	10008.0	54	AT	10008.0	10010.0	Sell		1,069,468	5609	LSE
07:41:33	10008.0	8	AT	10008.0	10010.0	Sell		1,069,414	5608	LSE
07:41:18	10010.0	290	O	10008.0	10010.0	Buy		1,069,406	5607	LSE
07:41:18	10010.0	85	AT	10010.0	10012.0	Sell		1,069,116	5606	LSE
07:41:18	10010.0	48	AT	10010.0	10012.0	Sell		1,069,031	5605	LSE
07:41:18	10010.0	30	AT	10010.0	10012.0	Sell		1,068,983	5604	LSE
07:41:18	10010.0	88	AT	10010.0	10012.0	Sell		1,068,953	5603	LSE
07:41:18	10010.0	60	AT	10010.0	10012.0	Sell		1,068,865	5602	LSE
07:41:12	10012.0	34	AT	10010.0	10012.0	Buy		1,068,805	5601	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