Astrazeneca (AZN) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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 6151 - 6101 (08:30-08:25)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
08:30:40	10008.0	72	AT	10008.0	10010.0	Sell		1,098,285	6151	LSE
08:30:34	10008.0	77	AT	10008.0	10012.0	Sell		1,098,213	6150	LSE
08:30:34	10008.0	29	AT	10008.0	10012.0	Sell		1,098,136	6149	LSE
08:30:34	10008.0	25	AT	10008.0	10012.0	Sell		1,098,107	6148	LSE
08:30:34	10008.0	10	AT	10008.0	10012.0	Sell		1,098,082	6147	LSE
08:30:34	10008.0	2	AT	10008.0	10012.0	Sell		1,098,072	6146	LSE
08:30:28	10010.0	30	O	10008.0	10012.0			1,098,070	6145	LSE
08:30:17	10008.0	44	AT	10008.0	10012.0	Sell		1,098,040	6144	LSE
08:30:17	10008.0	6	AT	10008.0	10012.0	Sell		1,097,996	6143	LSE
08:29:53	10010.0	16	AT	10008.0	10010.0	Buy		1,097,990	6142	LSE
08:29:43	10010.0	90	AT	10008.0	10010.0	Buy		1,097,974	6141	LSE
08:29:37	10010.0	42	AT	10008.0	10010.0	Buy		1,097,884	6140	LSE
08:29:37	10010.0	53	AT	10008.0	10010.0	Buy		1,097,842	6139	LSE
08:29:04	10008.0	10	AT	10008.0	10010.0	Sell		1,097,789	6138	LSE
08:29:04	10008.0	40	AT	10008.0	10010.0	Sell		1,097,779	6137	LSE
08:29:04	10008.0	65	AT	10006.0	10008.0	Buy		1,097,739	6136	LSE
08:29:04	10008.0	2	AT	10006.0	10008.0	Buy		1,097,674	6135	LSE
08:29:04	10008.0	69	AT	10006.0	10008.0	Buy		1,097,672	6134	LSE
08:29:04	10008.0	19	AT	10006.0	10008.0	Buy		1,097,603	6133	LSE
08:29:02	10006.0	44	AT	10006.0	10008.0	Sell		1,097,584	6132	LSE
08:29:02	10008.0	200	AT	10004.0	10008.0	Buy		1,097,540	6131	LSE
08:29:02	10008.0	48	AT	10004.0	10008.0	Buy		1,097,340	6130	LSE
08:29:02	10008.0	71	AT	10004.0	10008.0	Buy		1,097,292	6129	LSE
08:29:02	10008.0	50	AT	10004.0	10008.0	Buy		1,097,221	6128	LSE
08:29:02	10006.0	200	AT	10004.0	10006.0	Buy		1,097,171	6127	LSE
08:29:02	10006.0	74	AT	10004.0	10006.0	Buy		1,096,971	6126	LSE
08:29:02	10006.0	50	AT	10004.0	10006.0	Buy		1,096,897	6125	LSE
08:29:02	10006.0	63	AT	10004.0	10006.0	Buy		1,096,847	6124	LSE
08:29:01	10004.0	1	O	10004.0	10006.0	Sell		1,096,784	6123	LSE
08:28:42	10004.0	15	AT	10004.0	10006.0	Sell		1,096,783	6122	LSE
08:28:04	10005.165	50	O	10004.0	10006.0	Buy		1,096,768	6121	LSE
08:27:40	10004.753	1	O	10004.0	10006.0	Sell		1,096,718	6120	LSE
08:27:23	10004.0	6	AT	10004.0	10006.0	Sell		1,096,717	6119	LSE
08:26:51	10005.382	9	O	10004.0	10006.0	Buy		1,096,711	6118	LSE
08:26:41	10004.0	2	AT	10004.0	10006.0	Sell		1,096,702	6117	LSE
08:26:41	10004.0	13	AT	10002.0	10004.0	Buy		1,096,700	6116	LSE
08:26:41	10004.0	50	AT	10002.0	10004.0	Buy		1,096,687	6115	LSE
08:26:20	10002.0	11	AT	10002.0	10004.0	Sell		1,096,637	6114	LSE
08:26:20	10002.0	27	AT	10002.0	10004.0	Sell		1,096,626	6113	LSE
08:26:20	10004.0	7	AT	10004.0	10006.0	Sell		1,096,599	6112	LSE
08:26:20	10004.0	57	AT	10004.0	10006.0	Sell		1,096,592	6111	LSE
08:26:20	10004.0	23	AT	10004.0	10006.0	Sell		1,096,535	6110	LSE
08:26:20	10004.0	6	AT	10004.0	10006.0	Sell		1,096,512	6109	LSE
08:26:20	10004.0	26	AT	10004.0	10006.0	Sell		1,096,506	6108	LSE
08:25:41	10006.0	6	AT	10006.0	10008.0	Sell		1,096,480	6107	LSE
08:25:41	10006.0	17	AT	10006.0	10008.0	Sell		1,096,474	6106	LSE
08:25:36	10008.0	10	AT	10008.0	10010.0	Sell		1,096,457	6105	LSE
08:25:36	10008.0	11	AT	10008.0	10010.0	Sell		1,096,447	6104	LSE
08:25:36	10008.0	62	AT	10008.0	10010.0	Sell		1,096,436	6103	LSE
08:25:30	10008.0	11	AT	10006.0	10008.0	Buy		1,096,374	6102	LSE
08:25:30	10008.0	16	AT	10006.0	10008.0	Buy		1,096,363	6101	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