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 601 - 551 (03:05-03:04)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:05:10	9962.0	88	AT	9962.0	9965.0	Sell		107,006	601	LSE
03:05:10	9962.0	18	AT	9962.0	9965.0	Sell		106,918	600	LSE
03:05:07	9965.0	16	AT	9961.0	9965.0	Buy		106,900	599	LSE
03:05:07	9967.0	5	AT	9961.0	9967.0	Buy		106,884	598	LSE
03:05:07	9965.0	16	AT	9960.0	9965.0	Buy		106,879	597	LSE
03:05:07	9964.0	28	AT	9960.0	9964.0	Buy		106,863	596	LSE
03:05:07	9964.0	55	AT	9960.0	9964.0	Buy		106,835	595	LSE
03:05:07	9964.0	19	AT	9960.0	9964.0	Buy		106,780	594	LSE
03:05:05	9962.0	200	AT	9962.0	9965.0	Sell		106,761	593	LSE
03:05:05	9963.0	44	AT	9960.0	9963.0	Buy		106,561	592	LSE
03:05:05	9962.61	10	O	9960.0	9963.0	Buy		106,517	591	LSE
03:05:00	9959.0	67	O	9959.0	9963.0	Sell		106,507	590	LSE
03:04:56	9961.0	21	AT	9957.0	9961.0	Buy		106,440	589	LSE
03:04:56	9961.0	2	AT	9957.0	9961.0	Buy		106,419	588	LSE
03:04:55	9960.96	150	O	9957.0	9961.0	Buy		106,417	587	LSE
03:04:40	9961.0	18	AT	9957.0	9961.0	Buy		106,267	586	LSE
03:04:24	9961.0	15	AT	9956.0	9961.0	Buy		106,249	585	LSE
03:04:23	9961.0	27	AT	9955.0	9961.0	Buy		106,234	584	LSE
03:04:21	9957.0	56	AT	9952.0	9957.0	Buy		106,207	583	LSE
03:04:20	9953.0	28	AT	9950.0	9953.0	Buy		106,151	582	LSE
03:04:20	9951.0	10	AT	9948.0	9951.0	Buy		106,123	581	LSE
03:04:20	9952.35	9	O	9948.0	9953.0	Buy		106,113	580	LSE
03:04:18	9948.0	6	AT	9948.0	9953.0	Sell		106,104	579	LSE
03:04:18	9949.0	32	AT	9948.0	9949.0	Buy		106,098	578	LSE
03:04:16	9945.0	24	AT	9945.0	9949.0	Sell		106,066	577	LSE
03:04:16	9946.0	39	AT	9945.0	9946.0	Buy		106,042	576	LSE
03:04:16	9948.0	56	AT	9944.0	9948.0	Buy		106,003	575	LSE
03:04:16	9946.0	60	AT	9944.0	9946.0	Buy		105,947	574	LSE
03:04:16	9946.0	21	AT	9944.0	9946.0	Buy		105,887	573	LSE
03:04:16	9946.0	8	AT	9944.0	9946.0	Buy		105,866	572	LSE
03:04:16	9946.0	5	AT	9944.0	9946.0	Buy		105,858	571	LSE
03:04:15	9946.0	62	AT	9944.0	9946.0	Buy		105,853	570	LSE
03:04:15	9946.0	47	AT	9944.0	9946.0	Buy		105,791	569	LSE
03:04:15	9946.0	17	AT	9944.0	9946.0	Buy		105,744	568	LSE
03:04:15	9946.0	110	AT	9944.0	9946.0	Buy		105,727	567	LSE
03:04:15	9945.0	21	AT	9944.0	9945.0	Buy		105,617	566	LSE
03:04:15	9943.0	9	AT	9942.0	9943.0	Buy		105,596	565	LSE
03:04:15	9943.0	50	AT	9940.0	9943.0	Buy		105,587	564	LSE
03:04:15	9943.0	15	AT	9940.0	9943.0	Buy		105,537	563	LSE
03:04:15	9942.0	50	AT	9942.0	9945.0	Sell		105,522	562	LSE
03:04:12	9945.0	40	AT	9941.0	9945.0	Buy		105,472	561	LSE
03:04:12	9944.0	36	AT	9941.0	9944.0	Buy		105,432	560	LSE
03:04:09	9944.0	21	AT	9939.0	9944.0	Buy		105,396	559	LSE
03:04:09	9943.0	65	AT	9936.0	9943.0	Buy		105,375	558	LSE
03:04:09	9943.0	43	AT	9936.0	9943.0	Buy		105,310	557	LSE
03:04:09	9942.0	40	AT	9936.0	9942.0	Buy		105,267	556	LSE
03:04:09	9942.0	45	AT	9936.0	9942.0	Buy		105,227	555	LSE
03:04:09	9939.0	45	AT	9936.0	9939.0	Buy		105,182	554	LSE
03:04:09	9939.0	80	AT	9936.0	9939.0	Buy		105,137	553	LSE
03:04:03	9939.0	43	AT	9935.0	9939.0	Buy		105,057	552	LSE
03:04:03	9939.0	37	AT	9935.0	9939.0	Buy		105,014	551	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