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)

11,708.00

-256.00

(-2.14%)

Closed February 16 11:30AM

Delayed by 15 minutes

Trade 8201 - 8151 (09:30-09:30)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
09:30:23	10004.0	86	AT	10004.0	10006.0	Sell		1,224,013	8201	LSE
09:30:23	10004.0	48	AT	10004.0	10006.0	Sell		1,223,927	8200	LSE
09:30:21	10002.0	5	AT	10000.0	10002.0	Buy		1,223,879	8199	LSE
09:30:21	10002.0	23	AT	10000.0	10002.0	Buy		1,223,874	8198	LSE
09:30:21	10002.0	72	AT	10000.0	10002.0	Buy		1,223,851	8197	LSE
09:30:19	9998.0	48	AT	9997.0	9998.0	Buy		1,223,779	8196	LSE
09:30:19	9999.0	24	AT	9998.0	9999.0	Buy		1,223,731	8195	LSE
09:30:19	9999.0	99	AT	9998.0	9999.0	Buy		1,223,707	8194	LSE
09:30:19	9999.0	3	AT	9998.0	9999.0	Buy		1,223,608	8193	LSE
09:30:19	9998.0	16	AT	9998.0	9999.0	Sell		1,223,605	8192	LSE
09:30:19	9999.0	2	AT	9997.0	9999.0	Buy		1,223,589	8191	LSE
09:30:19	9998.0	3	AT	9997.0	9998.0	Buy		1,223,587	8190	LSE
09:30:19	9998.0	5	AT	9997.0	9998.0	Buy		1,223,584	8189	LSE
09:30:19	9998.0	24	AT	9997.0	9998.0	Buy		1,223,579	8188	LSE
09:30:19	9998.0	16	AT	9998.0	9999.0	Sell		1,223,555	8187	LSE
09:30:19	9998.0	72	AT	9998.0	9999.0	Sell		1,223,539	8186	LSE
09:30:19	9999.0	43	AT	9998.0	9999.0	Buy		1,223,467	8185	LSE
09:30:19	10000.0	24	AT	9998.0	10000.0	Buy		1,223,424	8184	LSE
09:30:19	9999.0	48	AT	9999.0	10004.0	Sell		1,223,400	8183	LSE
09:30:19	9999.0	87	AT	9999.0	10004.0	Sell		1,223,352	8182	LSE
09:30:19	9999.0	20	AT	9999.0	10004.0	Sell		1,223,265	8181	LSE
09:30:19	9999.0	50	AT	9999.0	10004.0	Sell		1,223,245	8180	LSE
09:30:19	10000.0	87	AT	10000.0	10004.0	Sell		1,223,195	8179	LSE
09:30:19	10000.0	87	AT	10000.0	10004.0	Sell		1,223,108	8178	LSE
09:30:19	10000.0	99	AT	10000.0	10004.0	Sell		1,223,021	8177	LSE
09:30:19	10000.0	48	AT	10000.0	10004.0	Sell		1,222,922	8176	LSE
09:30:13	10004.0	21	AT	10002.0	10004.0	Buy		1,222,874	8175	LSE
09:30:13	10004.0	100	AT	10002.0	10004.0	Buy		1,222,853	8174	LSE
09:30:13	10004.0	99	AT	10002.0	10004.0	Buy		1,222,753	8173	LSE
09:30:13	10004.0	48	AT	10002.0	10004.0	Buy		1,222,654	8172	LSE
09:30:12	10002.0	77	AT	10000.0	10002.0	Buy		1,222,606	8171	LSE
09:30:12	10002.0	23	AT	10000.0	10002.0	Buy		1,222,529	8170	LSE
09:30:12	10002.0	100	AT	10000.0	10002.0	Buy		1,222,506	8169	LSE
09:30:12	10000.0	60	AT	10000.0	10004.0	Sell		1,222,406	8168	LSE
09:30:12	10002.0	40	AT	10000.0	10002.0	Buy		1,222,346	8167	LSE
09:30:12	10002.0	60	AT	10000.0	10002.0	Buy		1,222,306	8166	LSE
09:30:12	10002.0	92	AT	10002.0	10008.0	Sell		1,222,246	8165	LSE
09:30:12	10002.0	99	AT	10002.0	10008.0	Sell		1,222,154	8164	LSE
09:30:12	10002.0	83	AT	10002.0	10008.0	Sell		1,222,055	8163	LSE
09:30:12	10002.0	48	AT	10002.0	10008.0	Sell		1,221,972	8162	LSE
09:30:12	10004.0	48	AT	10004.0	10008.0	Sell		1,221,924	8161	LSE
09:30:12	10004.0	99	AT	10004.0	10008.0	Sell		1,221,876	8160	LSE
09:30:12	10006.0	100	AT	10002.0	10006.0	Buy		1,221,777	8159	LSE
09:30:12	10004.0	34	AT	10004.0	10006.0	Sell		1,221,677	8158	LSE
09:30:12	10004.0	34	AT	10004.0	10006.0	Sell		1,221,643	8157	LSE
09:30:12	10004.0	49	AT	10004.0	10006.0	Sell		1,221,609	8156	LSE
09:30:12	10004.0	16	AT	10004.0	10008.0	Sell		1,221,560	8155	LSE
09:30:12	10004.0	35	AT	10004.0	10008.0	Sell		1,221,544	8154	LSE
09:30:12	10004.0	49	AT	10004.0	10008.0	Sell		1,221,509	8153	LSE
09:30:12	10006.0	51	AT	10004.0	10006.0	Buy		1,221,460	8152	LSE
09:30:12	10006.0	49	AT	10004.0	10006.0	Buy		1,221,409	8151	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