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 5951 - 5901 (08:12-08:07)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
08:12:36	10006.0	25	AT	10006.0	10008.0	Sell		1,088,126	5951	LSE
08:12:27	10006.0	32	AT	10004.0	10006.0	Buy		1,088,101	5950	LSE
08:12:27	10006.0	16	AT	10004.0	10006.0	Buy		1,088,069	5949	LSE
08:12:26	10006.0	50	AT	10004.0	10006.0	Buy		1,088,053	5948	LSE
08:12:26	10006.0	50	AT	10004.0	10006.0	Buy		1,088,003	5947	LSE
08:12:26	10006.0	27	AT	10004.0	10006.0	Buy		1,087,953	5946	LSE
08:12:26	10006.0	127	AT	10004.0	10006.0	Buy		1,087,926	5945	LSE
08:12:26	10006.0	60	AT	10004.0	10006.0	Buy		1,087,799	5944	LSE
08:12:26	10006.0	66	AT	10004.0	10006.0	Buy		1,087,739	5943	LSE
08:12:22	10004.0	46	AT	10002.0	10004.0	Buy		1,087,673	5942	LSE
08:12:22	10004.0	13	AT	10002.0	10004.0	Buy		1,087,627	5941	LSE
08:12:22	10004.0	28	AT	10002.0	10004.0	Buy		1,087,614	5940	LSE
08:12:02	10002.0	70	AT	10002.0	10004.0	Sell		1,087,586	5939	LSE
08:12:02	10002.0	40	AT	10000.0	10002.0	Buy		1,087,516	5938	LSE
08:12:02	10002.0	79	AT	10002.0	10004.0	Sell		1,087,476	5937	LSE
08:12:01	10002.0	42	AT	10002.0	10004.0	Sell		1,087,397	5936	LSE
08:12:01	10002.0	77	AT	10002.0	10004.0	Sell		1,087,355	5935	LSE
08:11:33	10002.0	70	AT	10002.0	10004.0	Sell		1,087,278	5934	LSE
08:11:33	10002.0	126	AT	10002.0	10004.0	Sell		1,087,208	5933	LSE
08:11:13	10004.0	32	AT	10000.0	10004.0	Buy		1,087,082	5932	LSE
08:11:13	10002.0	178	AT	10000.0	10002.0	Buy		1,087,050	5931	LSE
08:11:13	10002.0	42	AT	10000.0	10002.0	Buy		1,086,872	5930	LSE
08:11:13	10002.0	45	AT	10000.0	10002.0	Buy		1,086,830	5929	LSE
08:11:04	10000.0	42	AT	10000.0	10002.0	Sell		1,086,785	5928	LSE
08:11:00	10000.0	50	AT	9998.0	10000.0	Buy		1,086,743	5927	LSE
08:11:00	9999.0	5	AT	9997.0	9999.0	Buy		1,086,693	5926	LSE
08:11:00	9999.0	36	AT	9997.0	9999.0	Buy		1,086,688	5925	LSE
08:11:00	9999.0	17	AT	9997.0	9999.0	Buy		1,086,652	5924	LSE
08:11:00	9999.0	3	AT	9997.0	9999.0	Buy		1,086,635	5923	LSE
08:11:00	9999.0	17	AT	9997.0	9999.0	Buy		1,086,632	5922	LSE
08:11:00	9999.0	28	AT	9997.0	9999.0	Buy		1,086,615	5921	LSE
08:11:00	9999.0	24	AT	9997.0	9999.0	Buy		1,086,587	5920	LSE
08:10:22	9998.0	39	AT	9997.0	9998.0	Buy		1,086,563	5919	LSE
08:10:06	9998.0	65	AT	9996.0	9998.0	Buy		1,086,524	5918	LSE
08:10:06	9998.0	10	AT	9996.0	9998.0	Buy		1,086,459	5917	LSE
08:10:00	10001.224	248	O	9996.0	9998.0	Buy		1,086,449	5916	LSE
08:09:55	9999.0	195	O	9996.0	9999.0	Buy		1,086,201	5915	LSE
08:09:55	10000.0	23	AT	9998.0	10000.0	Buy		1,086,006	5914	LSE
08:09:55	10000.0	3	AT	10000.0	10002.0	Sell		1,085,983	5913	LSE
08:09:55	10000.0	12	AT	10000.0	10002.0	Sell		1,085,980	5912	LSE
08:09:15	10002.0	116	O	9999.0	10002.0	Buy		1,085,968	5911	LSE
08:08:54	10000.0	48	AT	10000.0	10002.0	Sell		1,085,852	5910	LSE
08:08:54	10000.0	48	AT	9999.0	10000.0	Buy		1,085,804	5909	LSE
08:08:54	10000.0	27	AT	9999.0	10000.0	Buy		1,085,756	5908	LSE
08:08:54	10000.0	23	AT	9999.0	10000.0	Buy		1,085,729	5907	LSE
08:08:54	10000.0	23	AT	10000.0	10002.0	Sell		1,085,706	5906	LSE
08:08:35	10002.0	3	O	10000.0	10002.0	Buy		1,085,683	5905	LSE
08:07:56	10002.0	261	O	10000.0	10004.0			1,085,680	5904	LSE
08:07:42	10002.0	8	AT	10002.0	10004.0	Sell		1,085,419	5903	LSE
08:07:42	10002.0	32	AT	10002.0	10004.0	Sell		1,085,411	5902	LSE
08:07:20	10002.0	40	AT	10002.0	10004.0	Sell		1,085,379	5901	LSE

Bnp Paribas Issuance

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