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)

11,708.00

-256.00

(-2.14%)

Closed February 16 11:30AM

Delayed by 15 minutes

Trade 10051 - 10001 (10:08-10:08)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:08:55	9990.0	24	AT	9989.0	9990.0	Buy		1,327,439	10051	LSE
10:08:45	9989.0	42	AT	9988.0	9989.0	Buy		1,327,415	10050	LSE
10:08:43	9989.0	24	AT	9988.0	9989.0	Buy		1,327,373	10049	LSE
10:08:42	9989.0	13	AT	9987.0	9989.0	Buy		1,327,349	10048	LSE
10:08:42	9989.0	24	AT	9987.0	9989.0	Buy		1,327,336	10047	LSE
10:08:40	9988.0	25	AT	9988.0	9989.0	Sell		1,327,312	10046	LSE
10:08:40	9988.0	19	AT	9988.0	9989.0	Sell		1,327,287	10045	LSE
10:08:40	9989.0	200	AT	9989.0	9990.0	Sell		1,327,268	10044	LSE
10:08:40	9989.0	23	AT	9989.0	9990.0	Sell		1,327,068	10043	LSE
10:08:40	9989.0	13	AT	9989.0	9990.0	Sell		1,327,045	10042	LSE
10:08:40	9989.0	28	AT	9989.0	9990.0	Sell		1,327,032	10041	LSE
10:08:40	9989.0	48	AT	9989.0	9990.0	Sell		1,327,004	10040	LSE
10:08:40	9989.0	58	AT	9989.0	9990.0	Sell		1,326,956	10039	LSE
10:08:40	9989.0	217	AT	9989.0	9990.0	Sell		1,326,898	10038	LSE
10:08:40	9990.0	1	AT	9989.0	9990.0	Buy		1,326,681	10037	LSE
10:08:40	9990.0	1	AT	9989.0	9990.0	Buy		1,326,680	10036	LSE
10:08:40	9990.0	4	AT	9989.0	9990.0	Buy		1,326,679	10035	LSE
10:08:40	9990.0	4	AT	9989.0	9990.0	Buy		1,326,675	10034	LSE
10:08:40	9990.0	3	AT	9989.0	9990.0	Buy		1,326,671	10033	LSE
10:08:40	9990.0	2	AT	9989.0	9992.0	Sell		1,326,668	10032	LSE
10:08:40	9990.0	1	AT	9989.0	9990.0	Buy		1,326,666	10031	LSE
10:08:40	9990.0	3	AT	9989.0	9990.0	Buy		1,326,665	10030	LSE
10:08:40	9990.0	24	AT	9989.0	9990.0	Buy		1,326,662	10029	LSE
10:08:40	9990.0	72	AT	9989.0	9990.0	Buy		1,326,638	10028	LSE
10:08:40	9990.0	22	AT	9989.0	9992.0	Sell		1,326,566	10027	LSE
10:08:40	9990.0	1	AT	9989.0	9990.0	Buy		1,326,544	10026	LSE
10:08:40	9990.0	99	AT	9989.0	9990.0	Buy		1,326,543	10025	LSE
10:08:40	9990.0	9	AT	9989.0	9992.0	Sell		1,326,444	10024	LSE
10:08:40	9990.0	90	AT	9989.0	9990.0	Buy		1,326,435	10023	LSE
10:08:40	9990.0	10	AT	9989.0	9990.0	Buy		1,326,345	10022	LSE
10:08:40	9990.0	100	AT	9989.0	9990.0	Buy		1,326,335	10021	LSE
10:08:40	9990.0	100	AT	9989.0	9990.0	Buy		1,326,235	10020	LSE
10:08:40	9990.0	100	AT	9989.0	9990.0	Buy		1,326,135	10019	LSE
10:08:40	9990.0	100	AT	9989.0	9990.0	Buy		1,326,035	10018	LSE
10:08:40	9990.0	210	AT	9989.0	9991.0			1,325,935	10017	LSE
10:08:40	9990.0	55	AT	9989.0	9990.0	Buy		1,325,725	10016	LSE
10:08:40	9990.0	45	AT	9989.0	9990.0	Buy		1,325,670	10015	LSE
10:08:40	9990.0	100	AT	9989.0	9990.0	Buy		1,325,625	10014	LSE
10:08:35	9990.0	9	AT	9990.0	9991.0	Sell		1,325,525	10013	LSE
10:08:33	9989.0	29	AT	9989.0	9991.0	Sell		1,325,516	10012	LSE
10:08:33	9989.0	32	AT	9989.0	9991.0	Sell		1,325,487	10011	LSE
10:08:33	9989.0	124	AT	9989.0	9991.0	Sell		1,325,455	10010	LSE
10:08:33	9989.0	34	AT	9989.0	9991.0	Sell		1,325,331	10009	LSE
10:08:24	9987.0	4	O	9987.0	9989.0	Sell		1,325,297	10008	LSE
10:08:24	9988.0	6	AT	9988.0	9989.0	Sell		1,325,293	10007	LSE
10:08:23	9990.0	2	AT	9989.0	9990.0	Buy		1,325,287	10006	LSE
10:08:23	9990.0	33	AT	9988.0	9990.0	Buy		1,325,285	10005	LSE
10:08:17	9988.0	16	AT	9987.0	9988.0	Buy		1,325,252	10004	LSE
10:08:14	9987.513	100	O	9986.0	9988.0	Buy		1,325,236	10003	LSE
10:08:06	9985.802	30	O	9986.0	9988.0	Sell		1,325,136	10002	LSE
10:08:05	9981.325	19	O	9986.0	9988.0	Sell		1,325,106	10001	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