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 8851 - 8801 (09:41-09:39)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
09:41:13	10020.0	285	O	10018.0	10022.0			1,263,692	8851	LSE
09:41:13	10020.0	148	O	10018.0	10020.0	Buy		1,263,407	8850	LSE
09:41:12	10020.0	26	AT	10020.0	10022.0	Sell		1,263,259	8849	LSE
09:41:12	10020.0	27	AT	10020.0	10022.0	Sell		1,263,233	8848	LSE
09:41:05	10022.0	100	AT	10020.0	10022.0	Buy		1,263,206	8847	LSE
09:41:05	10022.0	29	AT	10020.0	10022.0	Buy		1,263,106	8846	LSE
09:40:58	10020.0	100	AT	10018.0	10020.0	Buy		1,263,077	8845	LSE
09:40:51	10020.0	200	AT	10018.0	10020.0	Buy		1,262,977	8844	LSE
09:40:49	10020.0	139	AT	10020.0	10022.0	Sell		1,262,777	8843	LSE
09:40:49	10020.0	11	AT	10020.0	10022.0	Sell		1,262,638	8842	LSE
09:40:49	10020.0	190	AT	10020.0	10022.0	Sell		1,262,627	8841	LSE
09:40:45	10020.0	10	AT	10020.0	10022.0	Sell		1,262,437	8840	LSE
09:40:41	10024.0	21	AT	10024.0	10026.0	Sell		1,262,427	8839	LSE
09:40:41	10024.0	23	AT	10024.0	10026.0	Sell		1,262,406	8838	LSE
09:40:41	10024.0	279	AT	10024.0	10026.0	Sell		1,262,383	8837	LSE
09:40:41	10024.0	45	AT	10024.0	10026.0	Sell		1,262,104	8836	LSE
09:40:37	10024.0	25	AT	10024.0	10028.0	Sell		1,262,059	8835	LSE
09:40:37	10024.0	88	AT	10024.0	10028.0	Sell		1,262,034	8834	LSE
09:40:37	10024.0	28	AT	10024.0	10028.0	Sell		1,261,946	8833	LSE
09:40:37	10024.0	81	AT	10024.0	10028.0	Sell		1,261,918	8832	LSE
09:40:37	10026.0	94	AT	10022.0	10026.0	Buy		1,261,837	8831	LSE
09:40:37	10026.0	200	AT	10022.0	10026.0	Buy		1,261,743	8830	LSE
09:40:37	10026.0	87	AT	10022.0	10026.0	Buy		1,261,543	8829	LSE
09:40:37	10026.0	44	AT	10022.0	10026.0	Buy		1,261,456	8828	LSE
09:40:35	10024.0	200	AT	10022.0	10024.0	Buy		1,261,412	8827	LSE
09:40:33	10022.0	4	AT	10022.0	10024.0	Sell		1,261,212	8826	LSE
09:40:31	10022.0	200	AT	10020.0	10022.0	Buy		1,261,208	8825	LSE
09:40:29	10018.0	5	AT	10018.0	10022.0	Sell		1,261,008	8824	LSE
09:40:29	10020.0	6	AT	10020.0	10022.0	Sell		1,261,003	8823	LSE
09:40:29	10022.0	261	AT	10022.0	10024.0	Sell		1,260,997	8822	LSE
09:40:28	10025.68	192	O	10022.0	10024.0	Buy		1,260,736	8821	LSE
09:40:28	10024.0	1	AT	10024.0	10026.0	Sell		1,260,544	8820	LSE
09:40:28	10024.0	34	AT	10024.0	10026.0	Sell		1,260,543	8819	LSE
09:40:28	10024.0	38	AT	10024.0	10026.0	Sell		1,260,509	8818	LSE
09:40:19	10026.0	33	AT	10026.0	10028.0	Sell		1,260,471	8817	LSE
09:40:19	10026.0	3	AT	10026.0	10028.0	Sell		1,260,438	8816	LSE
09:40:18	10028.0	320	AT	10026.0	10028.0	Buy		1,260,435	8815	LSE
09:40:18	10028.0	74	AT	10026.0	10028.0	Buy		1,260,115	8814	LSE
09:40:01	10020.0	200	AT	10016.0	10020.0	Buy		1,260,041	8813	LSE
09:40:01	10020.0	72	AT	10016.0	10020.0	Buy		1,259,841	8812	LSE
09:40:00	10018.0	88	AT	10014.0	10018.0	Buy		1,259,769	8811	LSE
09:40:00	10018.0	100	AT	10014.0	10018.0	Buy		1,259,681	8810	LSE
09:40:00	10018.0	99	AT	10014.0	10018.0	Buy		1,259,581	8809	LSE
09:40:00	10016.0	99	AT	10014.0	10016.0	Buy		1,259,482	8808	LSE
09:40:00	10016.0	19	AT	10016.0	10018.0	Sell		1,259,383	8807	LSE
09:39:58	10018.0	27	AT	10018.0	10020.0	Sell		1,259,364	8806	LSE
09:39:58	10018.0	23	AT	10018.0	10020.0	Sell		1,259,337	8805	LSE
09:39:57	10020.0	4	AT	10020.0	10024.0	Sell		1,259,314	8804	LSE
09:39:57	10020.0	91	AT	10020.0	10024.0	Sell		1,259,310	8803	LSE
09:39:57	10020.0	27	AT	10020.0	10024.0	Sell		1,259,219	8802	LSE
09:39:57	10020.0	88	AT	10020.0	10024.0	Sell		1,259,192	8801	LSE

Crcam Atl ven C

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