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 10401 - 10351 (10:13-10:12)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:13:01	10010.0	11	O	10008.0	10010.0	Buy		1,346,584	10401	LSE
10:13:01	10010.0	34	O	10008.0	10010.0	Buy		1,346,573	10400	LSE
10:13:01	10010.0	43	O	10008.0	10010.0	Buy		1,346,539	10399	LSE
10:12:59	10010.0	35	O	10008.0	10010.0	Buy		1,346,496	10398	LSE
10:12:58	10012.0	28	O	10008.0	10010.0	Buy		1,346,461	10397	LSE
10:12:58	10010.0	3	AT	10010.0	10012.0	Sell		1,346,433	10396	LSE
10:12:58	10010.0	23	AT	10010.0	10012.0	Sell		1,346,430	10395	LSE
10:12:58	10010.0	12	AT	10010.0	10012.0	Sell		1,346,407	10394	LSE
10:12:58	10010.0	24	AT	10010.0	10012.0	Sell		1,346,395	10393	LSE
10:12:58	10010.0	72	AT	10010.0	10012.0	Sell		1,346,371	10392	LSE
10:12:58	10010.0	30	AT	10010.0	10012.0	Sell		1,346,299	10391	LSE
10:12:58	10010.0	250	AT	10010.0	10012.0	Sell		1,346,269	10390	LSE
10:12:58	10010.0	31	AT	10010.0	10012.0	Sell		1,346,019	10389	LSE
10:12:58	10012.0	31	AT	10012.0	10014.0	Sell		1,345,988	10388	LSE
10:12:58	10012.0	26	AT	10012.0	10014.0	Sell		1,345,957	10387	LSE
10:12:58	10012.0	7	AT	10012.0	10014.0	Sell		1,345,931	10386	LSE
10:12:58	10012.0	2	AT	10012.0	10014.0	Sell		1,345,924	10385	LSE
10:12:58	10012.0	69	AT	10012.0	10014.0	Sell		1,345,922	10384	LSE
10:12:58	10012.0	16	AT	10012.0	10014.0	Sell		1,345,853	10383	LSE
10:12:58	10012.0	15	AT	10012.0	10014.0	Sell		1,345,837	10382	LSE
10:12:58	10012.0	235	AT	10012.0	10014.0	Sell		1,345,822	10381	LSE
10:12:58	10012.0	3	AT	10012.0	10014.0	Sell		1,345,587	10380	LSE
10:12:58	10012.0	50	AT	10012.0	10014.0	Sell		1,345,584	10379	LSE
10:12:58	10012.0	238	AT	10012.0	10014.0	Sell		1,345,534	10378	LSE
10:12:58	10014.0	27	AT	10012.0	10014.0	Buy		1,345,296	10377	LSE
10:12:58	10014.0	67	AT	10014.0	10016.0	Sell		1,345,269	10376	LSE
10:12:53	10012.0	9	AT	10012.0	10014.0	Sell		1,345,202	10375	LSE
10:12:51	10012.0	6	AT	10012.0	10014.0	Sell		1,345,193	10374	LSE
10:12:51	10012.0	31	AT	10012.0	10014.0	Sell		1,345,187	10373	LSE
10:12:51	10012.0	22	AT	10012.0	10014.0	Sell		1,345,156	10372	LSE
10:12:41	10014.0	89	O	10012.0	10014.0	Buy		1,345,134	10371	LSE
10:12:34	10012.0	37	O	10010.0	10012.0	Buy		1,345,045	10370	LSE
10:12:31	10011.97	419	O	10010.0	10012.0	Buy		1,345,008	10369	LSE
10:12:31	10012.0	29	AT	10012.0	10014.0	Sell		1,344,589	10368	LSE
10:12:31	10012.0	15	AT	10012.0	10014.0	Sell		1,344,560	10367	LSE
10:12:31	10012.0	21	AT	10010.0	10012.0	Buy		1,344,545	10366	LSE
10:12:19	10012.0	33	O	10010.0	10012.0	Buy		1,344,524	10365	LSE
10:12:17	10010.0	23	AT	10008.0	10010.0	Buy		1,344,491	10364	LSE
10:12:17	10010.0	55	AT	10010.0	10012.0	Sell		1,344,468	10363	LSE
10:12:17	10012.0	33	O	10008.0	10012.0	Buy		1,344,413	10362	LSE
10:12:17	10012.0	43	O	10008.0	10012.0	Buy		1,344,380	10361	LSE
10:12:16	10010.0	20	O	10008.0	10012.0			1,344,337	10360	LSE
10:12:16	10012.0	27	O	10008.0	10012.0	Buy		1,344,317	10359	LSE
10:12:15	10010.0	503	AT	10010.0	10012.0	Sell		1,344,290	10358	LSE
10:12:14	10012.0	29	O	10010.0	10012.0	Buy		1,343,787	10357	LSE
10:12:14	10010.0	72	AT	10010.0	10012.0	Sell		1,343,758	10356	LSE
10:12:14	10010.0	72	AT	10008.0	10010.0	Buy		1,343,686	10355	LSE
10:12:14	10010.0	93	AT	10008.0	10010.0	Buy		1,343,614	10354	LSE
10:12:13	10010.0	72	AT	10008.0	10010.0	Buy		1,343,521	10353	LSE
10:12:13	10010.0	93	AT	10008.0	10010.0	Buy		1,343,449	10352	LSE
10:12:13	10010.0	28	AT	10008.0	10010.0	Buy		1,343,356	10351	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