Astrazeneca (AZN) - Trades - ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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 1201 - 1151 (03:19-03:17)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:19:42	9946.0	91	AT	9945.0	9946.0	Buy		133,956	1201	LSE
03:19:42	9946.0	117	AT	9944.0	9946.0	Buy		133,865	1200	LSE
03:19:30	9944.0	51	AT	9942.0	9944.0	Buy		133,748	1199	LSE
03:19:30	9944.0	219	AT	9942.0	9944.0	Buy		133,697	1198	LSE
03:19:24	9944.0	24	AT	9942.0	9944.0	Buy		133,478	1197	LSE
03:19:24	9944.0	24	AT	9942.0	9944.0	Buy		133,454	1196	LSE
03:19:12	9941.0	61	O	9941.0	9943.0	Sell		133,430	1195	LSE
03:19:10	9943.0	100	AT	9942.0	9943.0	Buy		133,369	1194	LSE
03:19:10	9943.0	11	AT	9942.0	9943.0	Buy		133,269	1193	LSE
03:19:10	9943.0	111	AT	9942.0	9943.0	Buy		133,258	1192	LSE
03:19:10	9943.0	159	AT	9941.0	9943.0	Buy		133,147	1191	LSE
03:19:10	9943.0	32	AT	9941.0	9943.0	Buy		132,988	1190	LSE
03:19:10	9943.0	25	AT	9941.0	9943.0	Buy		132,956	1189	LSE
03:19:10	9943.0	24	AT	9941.0	9943.0	Buy		132,931	1188	LSE
03:19:05	9942.0	24	AT	9941.0	9942.0	Buy		132,907	1187	LSE
03:19:05	9942.0	15	AT	9942.0	9943.0	Sell		132,883	1186	LSE
03:19:04	9942.0	24	AT	9941.0	9942.0	Buy		132,868	1185	LSE
03:19:03	9943.0	24	AT	9943.0	9944.0	Sell		132,844	1184	LSE
03:19:03	9943.0	16	AT	9943.0	9944.0	Sell		132,820	1183	LSE
03:18:55	9944.0	31	AT	9944.0	9945.0	Sell		132,804	1182	LSE
03:18:42	9945.74	16	O	9944.0	9946.0	Buy		132,773	1181	LSE
03:18:38	9945.0	148	AT	9944.0	9945.0	Buy		132,757	1180	LSE
03:18:38	9945.0	225	AT	9944.0	9945.0	Buy		132,609	1179	LSE
03:18:38	9945.0	306	AT	9944.0	9945.0	Buy		132,384	1178	LSE
03:18:38	9945.0	47	AT	9944.0	9945.0	Buy		132,078	1177	LSE
03:18:29	9945.0	60	AT	9945.0	9946.0	Sell		132,031	1176	LSE
03:18:27	9945.0	35	AT	9945.0	9946.0	Sell		131,971	1175	LSE
03:18:27	9946.0	50	AT	9946.0	9948.0	Sell		131,936	1174	LSE
03:18:27	9947.0	41	AT	9947.0	9948.0	Sell		131,886	1173	LSE
03:18:27	9947.0	24	AT	9947.0	9948.0	Sell		131,845	1172	LSE
03:18:20	9950.0	6	AT	9950.0	9952.0	Sell		131,821	1171	LSE
03:18:20	9950.0	38	AT	9950.0	9952.0	Sell		131,815	1170	LSE
03:18:20	9950.0	40	AT	9950.0	9952.0	Sell		131,777	1169	LSE
03:18:12	9951.0	39	AT	9949.0	9951.0	Buy		131,737	1168	LSE
03:18:12	9951.0	18	AT	9949.0	9951.0	Buy		131,698	1167	LSE
03:18:10	9950.0	65	AT	9948.0	9950.0	Buy		131,680	1166	LSE
03:18:10	9950.0	39	AT	9948.0	9950.0	Buy		131,615	1165	LSE
03:18:10	9950.0	8	AT	9948.0	9950.0	Buy		131,576	1164	LSE
03:18:10	9950.0	24	AT	9948.0	9950.0	Buy		131,568	1163	LSE
03:18:10	9950.0	50	AT	9948.0	9950.0	Buy		131,544	1162	LSE
03:18:10	9949.0	50	AT	9948.0	9949.0	Buy		131,494	1161	LSE
03:18:10	9949.0	15	AT	9948.0	9949.0	Buy		131,444	1160	LSE
03:18:10	9949.0	321	AT	9948.0	9949.0	Buy		131,429	1159	LSE
03:17:52	9948.0	40	AT	9948.0	9949.0	Sell		131,108	1158	LSE
03:17:42	9949.0	105	AT	9949.0	9950.0	Sell		131,068	1157	LSE
03:17:42	9949.0	44	AT	9949.0	9950.0	Sell		130,963	1156	LSE
03:17:42	9949.0	41	AT	9949.0	9950.0	Sell		130,919	1155	LSE
03:17:41	9950.0	44	AT	9949.0	9950.0	Buy		130,878	1154	LSE
03:17:37	9948.0	9	AT	9948.0	9953.0	Sell		130,834	1153	LSE
03:17:37	9949.0	64	AT	9949.0	9953.0	Sell		130,825	1152	LSE
03:17:37	9949.0	50	AT	9949.0	9953.0	Sell		130,761	1151	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