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 6651 - 6601 (09:07-09:02)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
09:07:21	10008.0	200	AT	10006.0	10008.0	Buy		1,125,527	6651	LSE
09:07:10	10008.0	15	AT	10008.0	10010.0	Sell		1,125,327	6650	LSE
09:07:10	10008.0	71	AT	10008.0	10010.0	Sell		1,125,312	6649	LSE
09:07:09	10008.0	50	AT	10006.0	10008.0	Buy		1,125,241	6648	LSE
09:07:09	10006.0	76	AT	10006.0	10008.0	Sell		1,125,191	6647	LSE
09:07:09	10006.0	80	AT	10006.0	10008.0	Sell		1,125,115	6646	LSE
09:07:08	10008.0	50	AT	10006.0	10008.0	Buy		1,125,035	6645	LSE
09:07:08	10008.0	17	AT	10006.0	10008.0	Buy		1,124,985	6644	LSE
09:07:08	10008.0	55	AT	10006.0	10008.0	Buy		1,124,968	6643	LSE
09:07:08	10008.0	37	AT	10008.0	10010.0	Sell		1,124,913	6642	LSE
09:07:08	10008.0	74	AT	10008.0	10010.0	Sell		1,124,876	6641	LSE
09:07:08	10008.0	200	AT	10006.0	10008.0	Buy		1,124,802	6640	LSE
09:07:08	10008.0	50	AT	10006.0	10008.0	Buy		1,124,602	6639	LSE
09:07:00	10006.0	73	AT	10006.0	10008.0	Sell		1,124,552	6638	LSE
09:07:00	10006.0	200	AT	10004.0	10006.0	Buy		1,124,479	6637	LSE
09:06:57	10004.0	37	AT	10004.0	10006.0	Sell		1,124,279	6636	LSE
09:06:56	10006.0	55	O	10004.0	10006.0	Buy		1,124,242	6635	LSE
09:06:55	10004.0	200	AT	10002.0	10004.0	Buy		1,124,187	6634	LSE
09:06:52	10002.0	72	AT	10002.0	10004.0	Sell		1,123,987	6633	LSE
09:06:52	10002.0	61	AT	10002.0	10004.0	Sell		1,123,915	6632	LSE
09:06:52	10002.0	84	AT	10002.0	10004.0	Sell		1,123,854	6631	LSE
09:06:51	10002.0	50	AT	10002.0	10004.0	Sell		1,123,770	6630	LSE
09:06:51	10002.0	124	AT	10000.0	10002.0	Buy		1,123,720	6629	LSE
09:06:51	10002.0	200	AT	10000.0	10002.0	Buy		1,123,596	6628	LSE
09:05:58	10000.654	160	O	10000.0	10002.0	Sell		1,123,396	6627	LSE
09:05:41	10002.0	301	O	10000.0	10002.0	Buy		1,123,236	6626	LSE
09:05:41	10002.0	6	AT	10002.0	10004.0	Sell		1,122,935	6625	LSE
09:05:41	10002.0	79	AT	10002.0	10004.0	Sell		1,122,929	6624	LSE
09:05:41	10002.0	5	AT	10002.0	10004.0	Sell		1,122,850	6623	LSE
09:05:30	10004.0	6	AT	10004.0	10006.0	Sell		1,122,845	6622	LSE
09:05:30	10004.0	52	AT	10004.0	10006.0	Sell		1,122,839	6621	LSE
09:05:30	10004.0	68	AT	10004.0	10006.0	Sell		1,122,787	6620	LSE
09:05:15	10005.0	100	O	10004.0	10006.0			1,122,719	6619	LSE
09:05:04	10004.0	55	AT	10002.0	10004.0	Buy		1,122,619	6618	LSE
09:05:04	10004.0	103	AT	10002.0	10004.0	Buy		1,122,564	6617	LSE
09:05:04	10004.0	97	AT	10002.0	10004.0	Buy		1,122,461	6616	LSE
09:05:04	10004.0	62	AT	10002.0	10004.0	Buy		1,122,364	6615	LSE
09:03:48	10004.0	55	O	10002.0	10004.0	Buy		1,122,302	6614	LSE
09:03:05	10004.652	30	O	10002.0	10006.0	Buy		1,122,247	6613	LSE
09:03:00	10006.0	1	O	10002.0	10006.0	Buy		1,122,217	6612	LSE
09:02:54	10004.0	24	AT	10002.0	10004.0	Buy		1,122,216	6611	LSE
09:02:52	10002.0	44	AT	10002.0	10006.0	Sell		1,122,192	6610	LSE
09:02:52	10002.0	72	AT	10002.0	10006.0	Sell		1,122,148	6609	LSE
09:02:52	10002.0	79	AT	10002.0	10006.0	Sell		1,122,076	6608	LSE
09:02:52	10004.0	15	AT	10004.0	10006.0	Sell		1,121,997	6607	LSE
09:02:52	10004.0	14	AT	10002.0	10004.0	Buy		1,121,982	6606	LSE
09:02:52	10004.0	3	AT	10004.0	10006.0	Sell		1,121,968	6605	LSE
09:02:52	10004.0	150	AT	10004.0	10006.0	Sell		1,121,965	6604	LSE
09:02:08	10008.0	130	AT	10008.0	10010.0	Sell		1,121,815	6603	LSE
09:02:08	10008.0	107	AT	10008.0	10010.0	Sell		1,121,685	6602	LSE
09:02:08	10010.0	30	AT	10010.0	10012.0	Sell		1,121,578	6601	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