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 6201 - 6151 (08:37-08:30)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
08:37:25	10006.916	181	O	10006.0	10008.0	Sell		1,100,914	6201	LSE
08:37:01	10008.0	48	AT	10008.0	10010.0	Sell		1,100,733	6200	LSE
08:37:01	10008.0	42	AT	10008.0	10010.0	Sell		1,100,685	6199	LSE
08:36:59	10008.0	73	AT	10006.0	10008.0	Buy		1,100,643	6198	LSE
08:36:59	10008.0	57	AT	10006.0	10008.0	Buy		1,100,570	6197	LSE
08:36:59	10008.0	20	AT	10006.0	10008.0	Buy		1,100,513	6196	LSE
08:36:59	10008.0	100	AT	10006.0	10008.0	Buy		1,100,493	6195	LSE
08:36:59	10008.0	37	AT	10006.0	10008.0	Buy		1,100,393	6194	LSE
08:36:59	10008.0	48	AT	10006.0	10008.0	Buy		1,100,356	6193	LSE
08:36:59	10008.0	76	AT	10006.0	10008.0	Buy		1,100,308	6192	LSE
08:36:59	10008.0	61	AT	10006.0	10008.0	Buy		1,100,232	6191	LSE
08:36:51	10006.0	23	AT	10006.0	10008.0	Sell		1,100,171	6190	LSE
08:36:50	10008.0	7	AT	10004.0	10008.0	Buy		1,100,148	6189	LSE
08:36:50	10008.0	48	AT	10004.0	10008.0	Buy		1,100,141	6188	LSE
08:36:50	10006.0	18	AT	10004.0	10006.0	Buy		1,100,093	6187	LSE
08:36:50	10006.0	9	AT	10004.0	10006.0	Buy		1,100,075	6186	LSE
08:36:50	10006.0	36	AT	10004.0	10006.0	Buy		1,100,066	6185	LSE
08:36:50	10006.0	2	AT	10004.0	10006.0	Buy		1,100,030	6184	LSE
08:36:50	10006.0	26	AT	10004.0	10006.0	Buy		1,100,028	6183	LSE
08:36:50	10006.0	37	AT	10004.0	10006.0	Buy		1,100,002	6182	LSE
08:36:50	10006.0	37	AT	10004.0	10006.0	Buy		1,099,965	6181	LSE
08:36:50	10004.0	78	AT	10002.0	10004.0	Buy		1,099,928	6180	LSE
08:36:43	10003.0	56	O	10002.0	10004.0			1,099,850	6179	LSE
08:35:29	10002.0	3	O	10002.0	10006.0	Sell		1,099,794	6178	LSE
08:34:45	10004.0	13	AT	10002.0	10004.0	Buy		1,099,791	6177	LSE
08:34:43	10004.0	71	AT	10002.0	10004.0	Buy		1,099,778	6176	LSE
08:33:09	10006.0	4	O	10002.0	10006.0	Buy		1,099,707	6175	LSE
08:32:39	10003.433	30	O	10002.0	10006.0	Sell		1,099,703	6174	LSE
08:32:11	10004.0	7	AT	10004.0	10006.0	Sell		1,099,673	6173	LSE
08:32:09	10004.26	1	O	10004.0	10006.0	Sell		1,099,666	6172	LSE
08:31:36	10002.0	25	O	10002.0	10006.0	Sell		1,099,665	6171	LSE
08:31:20	10006.0	5	AT	10002.0	10006.0	Buy		1,099,640	6170	LSE
08:31:20	10004.0	65	AT	10002.0	10004.0	Buy		1,099,635	6169	LSE
08:30:59	10002.0	6	AT	10002.0	10006.0	Sell		1,099,570	6168	LSE
08:30:59	10002.0	74	AT	10002.0	10006.0	Sell		1,099,564	6167	LSE
08:30:58	10004.0	51	AT	10004.0	10006.0	Sell		1,099,490	6166	LSE
08:30:51	10004.0	122	AT	10002.0	10004.0	Buy		1,099,439	6165	LSE
08:30:50	10002.0	24	AT	10002.0	10004.0	Sell		1,099,317	6164	LSE
08:30:50	10004.0	6	AT	10004.0	10006.0	Sell		1,099,293	6163	LSE
08:30:46	10004.0	294	O	10004.0	10006.0	Sell		1,099,287	6162	LSE
08:30:46	10006.0	24	AT	10004.0	10006.0	Buy		1,098,993	6161	LSE
08:30:46	10006.0	5	AT	10004.0	10006.0	Buy		1,098,969	6160	LSE
08:30:45	10006.0	88	AT	10006.0	10008.0	Sell		1,098,964	6159	LSE
08:30:45	10006.0	73	AT	10006.0	10008.0	Sell		1,098,876	6158	LSE
08:30:45	10006.0	15	AT	10006.0	10008.0	Sell		1,098,803	6157	LSE
08:30:45	10006.0	73	AT	10006.0	10008.0	Sell		1,098,788	6156	LSE
08:30:45	10006.0	77	AT	10006.0	10008.0	Sell		1,098,715	6155	LSE
08:30:45	10006.0	110	AT	10006.0	10008.0	Sell		1,098,638	6154	LSE
08:30:45	10006.0	220	AT	10006.0	10008.0	Sell		1,098,528	6153	LSE
08:30:40	10008.0	23	AT	10008.0	10010.0	Sell		1,098,308	6152	LSE
08:30:40	10008.0	72	AT	10008.0	10010.0	Sell		1,098,285	6151	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