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 22 11:30AM

Delayed by 15 minutes

Trade 11601 - 11551 (10:23-10:22)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:23:27	9993.0	12	AT	9991.0	9993.0	Buy		1,418,939	11601	LSE
10:23:27	9993.0	12	AT	9991.0	9993.0	Buy		1,418,927	11600	LSE
10:23:15	9992.0	30	AT	9991.0	9992.0	Buy		1,418,915	11599	LSE
10:23:15	9992.0	71	AT	9990.0	9992.0	Buy		1,418,885	11598	LSE
10:23:15	9992.0	24	AT	9990.0	9992.0	Buy		1,418,814	11597	LSE
10:23:15	9992.0	10	AT	9990.0	9992.0	Buy		1,418,790	11596	LSE
10:23:15	9991.0	23	AT	9991.0	9993.0	Sell		1,418,780	11595	LSE
10:23:15	9991.0	250	AT	9991.0	9993.0	Sell		1,418,757	11594	LSE
10:23:15	9991.0	27	AT	9991.0	9993.0	Sell		1,418,507	11593	LSE
10:23:14	9991.0	23	AT	9991.0	9992.0	Sell		1,418,480	11592	LSE
10:23:14	9991.0	12	AT	9991.0	9992.0	Sell		1,418,457	11591	LSE
10:23:14	9991.0	30	AT	9991.0	9992.0	Sell		1,418,445	11590	LSE
10:23:13	9991.0	35	AT	9991.0	9992.0	Sell		1,418,415	11589	LSE
10:23:13	9991.0	639	AT	9991.0	9992.0	Sell		1,418,380	11588	LSE
10:23:13	9991.0	45	AT	9991.0	9992.0	Sell		1,417,741	11587	LSE
10:23:13	9993.0	98	O	9991.0	9993.0	Buy		1,417,696	11586	LSE
10:23:13	9993.0	39	O	9991.0	9993.0	Buy		1,417,598	11585	LSE
10:23:12	9992.0	23	AT	9992.0	9993.0	Sell		1,417,559	11584	LSE
10:23:12	9992.0	12	AT	9992.0	9993.0	Sell		1,417,536	11583	LSE
10:23:12	9992.0	23	AT	9992.0	9993.0	Sell		1,417,524	11582	LSE
10:23:12	9992.0	51	AT	9992.0	9993.0	Sell		1,417,501	11581	LSE
10:23:12	9992.0	13	AT	9992.0	9993.0	Sell		1,417,450	11580	LSE
10:23:10	9993.0	17	AT	9993.0	9994.0	Sell		1,417,437	11579	LSE
10:23:10	9993.0	31	AT	9993.0	9994.0	Sell		1,417,420	11578	LSE
10:23:10	9993.0	51	AT	9993.0	9995.0	Sell		1,417,389	11577	LSE
10:23:10	9993.0	24	AT	9993.0	9995.0	Sell		1,417,338	11576	LSE
10:23:10	9993.0	52	AT	9993.0	9995.0	Sell		1,417,314	11575	LSE
10:23:08	9994.0	28	AT	9994.0	9995.0	Sell		1,417,262	11574	LSE
10:23:08	9994.0	24	AT	9994.0	9995.0	Sell		1,417,234	11573	LSE
10:23:08	9995.0	56	AT	9995.0	9996.0	Sell		1,417,210	11572	LSE
10:23:08	9995.0	51	AT	9995.0	9996.0	Sell		1,417,154	11571	LSE
10:23:08	9995.0	338	AT	9995.0	9996.0	Sell		1,417,103	11570	LSE
10:23:08	9995.0	4	AT	9995.0	9996.0	Sell		1,416,765	11569	LSE
10:23:08	9995.0	38	AT	9995.0	9996.0	Sell		1,416,761	11568	LSE
10:23:08	9995.0	1	AT	9995.0	9996.0	Sell		1,416,723	11567	LSE
10:23:01	9995.0	76	AT	9995.0	9996.0	Sell		1,416,722	11566	LSE
10:22:57	9995.0	24	AT	9994.0	9995.0	Buy		1,416,646	11565	LSE
10:22:57	9995.0	35	AT	9994.0	9995.0	Buy		1,416,622	11564	LSE
10:22:57	9995.0	1	AT	9994.0	9995.0	Buy		1,416,587	11563	LSE
10:22:57	9995.0	1	AT	9994.0	9995.0	Buy		1,416,586	11562	LSE
10:22:57	9995.0	23	AT	9994.0	9995.0	Buy		1,416,585	11561	LSE
10:22:57	9995.0	60	AT	9994.0	9995.0	Buy		1,416,562	11560	LSE
10:22:57	9994.0	114	AT	9994.0	9995.0	Sell		1,416,502	11559	LSE
10:22:57	9994.0	17	AT	9994.0	9995.0	Sell		1,416,388	11558	LSE
10:22:57	9994.0	7	AT	9993.0	9994.0	Buy		1,416,371	11557	LSE
10:22:57	9994.0	48	AT	9993.0	9994.0	Buy		1,416,364	11556	LSE
10:22:57	9994.0	36	AT	9993.0	9995.0			1,416,316	11555	LSE
10:22:57	9994.0	36	AT	9993.0	9994.0	Buy		1,416,280	11554	LSE
10:22:57	9994.0	24	AT	9993.0	9994.0	Buy		1,416,244	11553	LSE
10:22:57	9994.0	37	AT	9993.0	9994.0	Buy		1,416,220	11552	LSE
10:22:57	9994.0	23	AT	9993.0	9994.0	Buy		1,416,183	11551	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