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 1101 - 1051 (03:16-03:15)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:16:40	9956.0	104	AT	9955.0	9956.0	Buy		128,238	1101	LSE
03:16:40	9956.0	72	AT	9955.0	9956.0	Buy		128,134	1100	LSE
03:16:40	9955.0	118	AT	9954.0	9955.0	Buy		128,062	1099	LSE
03:16:40	9955.0	175	AT	9954.0	9955.0	Buy		127,944	1098	LSE
03:16:32	9955.0	29	AT	9955.0	9956.0	Sell		127,769	1097	LSE
03:16:32	9955.0	38	AT	9955.0	9956.0	Sell		127,740	1096	LSE
03:16:32	9955.0	62	AT	9955.0	9956.0	Sell		127,702	1095	LSE
03:16:32	9955.0	5	AT	9955.0	9956.0	Sell		127,640	1094	LSE
03:16:32	9955.0	1	AT	9955.0	9956.0	Sell		127,635	1093	LSE
03:16:27	9958.001	35	O	9956.0	9958.0	Buy		127,634	1092	LSE
03:16:19	9959.0	13	AT	9959.0	9960.0	Sell		127,599	1091	LSE
03:16:19	9959.0	48	AT	9959.0	9960.0	Sell		127,586	1090	LSE
03:16:19	9959.0	109	AT	9958.0	9959.0	Buy		127,538	1089	LSE
03:16:19	9959.0	24	AT	9958.0	9959.0	Buy		127,429	1088	LSE
03:16:19	9959.0	192	AT	9958.0	9959.0	Buy		127,405	1087	LSE
03:16:18	9958.0	5	AT	9957.0	9958.0	Buy		127,213	1086	LSE
03:16:18	9958.0	21	AT	9957.0	9958.0	Buy		127,208	1085	LSE
03:16:18	9958.0	90	AT	9957.0	9958.0	Buy		127,187	1084	LSE
03:16:18	9957.0	4	AT	9956.0	9957.0	Buy		127,097	1083	LSE
03:16:13	9957.0	31	AT	9956.0	9957.0	Buy		127,093	1082	LSE
03:16:13	9957.0	293	AT	9956.0	9957.0	Buy		127,062	1081	LSE
03:16:13	9957.0	42	AT	9956.0	9957.0	Buy		126,769	1080	LSE
03:16:03	9957.0	67	AT	9954.0	9957.0	Buy		126,727	1079	LSE
03:16:03	9957.0	325	AT	9954.0	9957.0	Buy		126,660	1078	LSE
03:16:02	9955.0	6	AT	9955.0	9957.0	Sell		126,335	1077	LSE
03:15:57	9958.0	106	AT	9958.0	9959.0	Sell		126,329	1076	LSE
03:15:57	9958.0	13	AT	9958.0	9959.0	Sell		126,223	1075	LSE
03:15:57	9959.0	111	AT	9959.0	9963.0	Sell		126,210	1074	LSE
03:15:57	9959.0	50	AT	9959.0	9963.0	Sell		126,099	1073	LSE
03:15:57	9959.0	10	AT	9959.0	9963.0	Sell		126,049	1072	LSE
03:15:57	9959.0	52	AT	9959.0	9963.0	Sell		126,039	1071	LSE
03:15:57	9959.0	50	AT	9959.0	9963.0	Sell		125,987	1070	LSE
03:15:57	9960.0	51	AT	9960.0	9963.0	Sell		125,937	1069	LSE
03:15:57	9960.0	13	AT	9960.0	9963.0	Sell		125,886	1068	LSE
03:15:57	9960.0	50	AT	9960.0	9963.0	Sell		125,873	1067	LSE
03:15:57	9960.0	50	AT	9960.0	9963.0	Sell		125,823	1066	LSE
03:15:57	9961.0	50	AT	9961.0	9964.0	Sell		125,773	1065	LSE
03:15:57	9961.0	64	AT	9961.0	9964.0	Sell		125,723	1064	LSE
03:15:57	9961.0	38	AT	9961.0	9964.0	Sell		125,659	1063	LSE
03:15:57	9964.0	50	O	9961.0	9964.0	Buy		125,621	1062	LSE
03:15:56	9962.0	14	AT	9961.0	9962.0	Buy		125,571	1061	LSE
03:15:56	9962.0	9	AT	9961.0	9962.0	Buy		125,557	1060	LSE
03:15:56	9962.0	41	AT	9961.0	9962.0	Buy		125,548	1059	LSE
03:15:56	9962.0	48	AT	9962.0	9964.0	Sell		125,507	1058	LSE
03:15:56	9963.0	28	AT	9963.0	9965.0	Sell		125,459	1057	LSE
03:15:56	9964.0	7	AT	9964.0	9966.0	Sell		125,431	1056	LSE
03:15:56	9965.0	24	AT	9965.0	9967.0	Sell		125,424	1055	LSE
03:15:56	9965.0	50	AT	9965.0	9967.0	Sell		125,400	1054	LSE
03:15:46	9964.333	33	O	9965.0	9967.0	Sell		125,350	1053	LSE
03:15:26	9963.0	24	AT	9963.0	9965.0	Sell		125,317	1052	LSE
03:15:26	9963.0	24	AT	9963.0	9965.0	Sell		125,293	1051	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