Astrazeneca (AZN) - Trades - ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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 5901 - 5851 (08:07-08:00)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
08:07:20	10002.0	40	AT	10002.0	10004.0	Sell		1,085,379	5901	LSE
08:07:20	10002.0	54	AT	10000.0	10002.0	Buy		1,085,339	5900	LSE
08:07:20	10002.0	4	AT	10000.0	10002.0	Buy		1,085,285	5899	LSE
08:07:20	10002.0	43	AT	10000.0	10002.0	Buy		1,085,281	5898	LSE
08:07:20	10002.0	1	AT	10000.0	10002.0	Buy		1,085,238	5897	LSE
08:07:17	10000.0	8	O	10000.0	10002.0	Sell		1,085,237	5896	LSE
08:06:11	10002.0	1	O	10000.0	10002.0	Buy		1,085,229	5895	LSE
08:04:27	10000.0	99	AT	10000.0	10002.0	Sell		1,085,228	5894	LSE
08:04:16	10002.0	62	AT	10002.0	10004.0	Sell		1,085,129	5893	LSE
08:04:13	10002.0	72	AT	10002.0	10004.0	Sell		1,085,067	5892	LSE
08:04:13	10002.0	106	AT	10002.0	10004.0	Sell		1,084,995	5891	LSE
08:04:13	10004.0	43	AT	10000.0	10004.0	Buy		1,084,889	5890	LSE
08:04:13	10004.0	48	AT	10000.0	10004.0	Buy		1,084,846	5889	LSE
08:04:13	10002.0	13	AT	10000.0	10002.0	Buy		1,084,798	5888	LSE
08:04:06	10002.0	55	AT	10000.0	10002.0	Buy		1,084,785	5887	LSE
08:04:06	10002.0	26	AT	10000.0	10002.0	Buy		1,084,730	5886	LSE
08:04:05	10001.98	116	O	10000.0	10002.0	Buy		1,084,704	5885	LSE
08:03:34	10002.0	18	AT	10000.0	10002.0	Buy		1,084,588	5884	LSE
08:03:34	10002.0	66	AT	10000.0	10002.0	Buy		1,084,570	5883	LSE
08:03:34	10002.0	26	AT	10000.0	10002.0	Buy		1,084,504	5882	LSE
08:03:34	10002.0	306	O	9999.0	10002.0	Buy		1,084,478	5881	LSE
08:03:21	9998.56	7	O	9999.0	10002.0	Sell		1,084,172	5880	LSE
08:03:19	10000.0	71	AT	10000.0	10002.0	Sell		1,084,165	5879	LSE
08:03:18	10000.0	35	AT	9998.0	10000.0	Buy		1,084,094	5878	LSE
08:03:18	9999.0	26	AT	9997.0	9999.0	Buy		1,084,059	5877	LSE
08:03:18	9999.0	26	AT	9997.0	9999.0	Buy		1,084,033	5876	LSE
08:03:18	9999.0	24	AT	9997.0	9999.0	Buy		1,084,007	5875	LSE
08:03:18	9999.0	32	AT	9997.0	9999.0	Buy		1,083,983	5874	LSE
08:03:06	9998.442	30	O	9996.0	9999.0	Buy		1,083,951	5873	LSE
08:02:53	9998.0	41	AT	9998.0	9999.0	Sell		1,083,921	5872	LSE
08:02:53	9998.0	260	AT	9998.0	9999.0	Sell		1,083,880	5871	LSE
08:02:48	9999.0	45	AT	9999.0	10002.0	Sell		1,083,620	5870	LSE
08:02:48	9999.0	8	AT	9999.0	10002.0	Sell		1,083,575	5869	LSE
08:02:48	9999.0	4	AT	9999.0	10002.0	Sell		1,083,567	5868	LSE
08:02:42	10000.0	29	AT	10000.0	10002.0	Sell		1,083,563	5867	LSE
08:02:42	10000.0	146	AT	10000.0	10002.0	Sell		1,083,534	5866	LSE
08:02:42	10000.0	56	AT	10000.0	10002.0	Sell		1,083,388	5865	LSE
08:02:33	10003.248	1	O	10000.0	10004.0	Buy		1,083,332	5864	LSE
08:02:00	10001.731	30	O	10002.0	10004.0	Sell		1,083,331	5863	LSE
08:01:56	10004.671	18	O	10000.0	10004.0	Buy		1,083,301	5862	LSE
08:01:52	10003.337	200	O	10000.0	10004.0	Buy		1,083,283	5861	LSE
08:01:49	10002.0	290	O	10000.0	10004.0			1,083,083	5860	LSE
08:01:49	10002.0	6	AT	10000.0	10002.0	Buy		1,082,793	5859	LSE
08:01:49	10002.0	58	AT	10002.0	10004.0	Sell		1,082,787	5858	LSE
08:01:15	10004.0	48	AT	10004.0	10006.0	Sell		1,082,729	5857	LSE
08:01:15	10004.0	1	AT	10002.0	10004.0	Buy		1,082,681	5856	LSE
08:01:15	10004.0	3	AT	10002.0	10004.0	Buy		1,082,680	5855	LSE
08:01:02	10004.0	106	AT	10004.0	10006.0	Sell		1,082,677	5854	LSE
08:01:02	10003.433	8	O	10002.0	10006.0	Sell		1,082,571	5853	LSE
08:00:12	10002.0	13	AT	10002.0	10004.0	Sell		1,082,563	5852	LSE
08:00:12	10002.0	25	AT	10000.0	10002.0	Buy		1,082,550	5851	LSE

Franklin Systematic Styl...

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