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 21 11:30AM

Delayed by 15 minutes

Trade 1051 - 1001 (03:15-03:14)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:15:26	9963.0	24	AT	9963.0	9965.0	Sell		125,293	1051	LSE
03:15:26	9964.0	50	AT	9964.0	9966.0	Sell		125,269	1050	LSE
03:15:24	9966.0	62	AT	9963.0	9966.0	Buy		125,219	1049	LSE
03:15:22	9961.745	35	O	9964.0	9966.0	Sell		125,157	1048	LSE
03:15:21	9964.0	5	AT	9963.0	9964.0	Buy		125,122	1047	LSE
03:15:21	9963.0	16	AT	9963.0	9966.0	Sell		125,117	1046	LSE
03:15:21	9964.0	24	AT	9964.0	9966.0	Sell		125,101	1045	LSE
03:15:21	9964.0	50	AT	9963.0	9964.0	Buy		125,077	1044	LSE
03:15:21	9964.0	50	AT	9963.0	9964.0	Buy		125,027	1043	LSE
03:15:21	9963.0	8	AT	9962.0	9963.0	Buy		124,977	1042	LSE
03:15:21	9963.0	43	AT	9961.0	9963.0	Buy		124,969	1041	LSE
03:15:21	9963.0	21	AT	9961.0	9963.0	Buy		124,926	1040	LSE
03:15:19	9963.0	57	O	9961.0	9963.0	Buy		124,905	1039	LSE
03:15:15	9963.0	36	O	9961.0	9963.0	Buy		124,848	1038	LSE
03:15:05	9961.0	6	AT	9959.0	9961.0	Buy		124,812	1037	LSE
03:15:05	9961.0	100	AT	9959.0	9961.0	Buy		124,806	1036	LSE
03:15:01	9961.0	65	AT	9961.0	9964.0	Sell		124,706	1035	LSE
03:15:01	9961.0	40	AT	9961.0	9964.0	Sell		124,641	1034	LSE
03:15:01	9963.0	149	AT	9963.0	9964.0	Sell		124,601	1033	LSE
03:15:01	9963.0	23	AT	9963.0	9964.0	Sell		124,452	1032	LSE
03:15:01	9963.0	24	AT	9963.0	9964.0	Sell		124,429	1031	LSE
03:15:01	9963.0	24	AT	9963.0	9964.0	Sell		124,405	1030	LSE
03:15:01	9964.0	189	AT	9964.0	9965.0	Sell		124,381	1029	LSE
03:15:01	9964.0	41	AT	9964.0	9965.0	Sell		124,192	1028	LSE
03:15:01	9964.0	72	AT	9964.0	9965.0	Sell		124,151	1027	LSE
03:15:01	9965.0	19	AT	9965.0	9966.0	Sell		124,079	1026	LSE
03:15:01	9965.0	168	AT	9965.0	9966.0	Sell		124,060	1025	LSE
03:14:55	9969.0	60	AT	9969.0	9972.0	Sell		123,892	1024	LSE
03:14:55	9969.0	50	AT	9969.0	9972.0	Sell		123,832	1023	LSE
03:14:50	9972.0	6	AT	9969.0	9972.0	Buy		123,782	1022	LSE
03:14:50	9972.0	24	AT	9969.0	9972.0	Buy		123,776	1021	LSE
03:14:50	9972.0	24	AT	9969.0	9972.0	Buy		123,752	1020	LSE
03:14:50	9971.0	46	AT	9969.0	9971.0	Buy		123,728	1019	LSE
03:14:50	9971.0	10	AT	9971.0	9972.0	Sell		123,682	1018	LSE
03:14:50	9971.0	24	AT	9971.0	9972.0	Sell		123,672	1017	LSE
03:14:50	9972.0	24	AT	9972.0	9974.0	Sell		123,648	1016	LSE
03:14:50	9972.0	46	AT	9972.0	9974.0	Sell		123,624	1015	LSE
03:14:50	9972.0	24	AT	9972.0	9975.0	Sell		123,578	1014	LSE
03:14:50	9974.0	29	AT	9971.0	9974.0	Buy		123,554	1013	LSE
03:14:50	9974.0	29	AT	9971.0	9974.0	Buy		123,525	1012	LSE
03:14:50	9974.0	24	AT	9971.0	9974.0	Buy		123,496	1011	LSE
03:14:50	9974.0	28	AT	9971.0	9974.0	Buy		123,472	1010	LSE
03:14:50	9973.0	50	AT	9971.0	9973.0	Buy		123,444	1009	LSE
03:14:50	9973.0	59	AT	9971.0	9973.0	Buy		123,394	1008	LSE
03:14:50	9971.0	24	AT	9966.0	9971.0	Buy		123,335	1007	LSE
03:14:50	9971.0	25	AT	9966.0	9971.0	Buy		123,311	1006	LSE
03:14:50	9971.0	62	AT	9966.0	9971.0	Buy		123,286	1005	LSE
03:14:50	9971.0	66	AT	9966.0	9971.0	Buy		123,224	1004	LSE
03:14:50	9970.0	64	AT	9966.0	9970.0	Buy		123,158	1003	LSE
03:14:50	9970.0	25	AT	9966.0	9970.0	Buy		123,094	1002	LSE
03:14:50	9970.0	61	AT	9966.0	9970.0	Buy		123,069	1001	LSE

Vontobel Financial Produ...

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