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 1351 - 1301 (03:24-03:22)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:24:18	9953.0	64	O	9951.0	9953.0	Buy		830,564	1351	LSE
03:24:15	9952.0	15	AT	9952.0	9955.0	Sell		830,500	1350	LSE
03:24:15	9952.0	147	AT	9952.0	9955.0	Sell		830,485	1349	LSE
03:24:15	9952.0	18	AT	9952.0	9955.0	Sell		830,338	1348	LSE
03:24:15	9952.0	70	AT	9952.0	9955.0	Sell		830,320	1347	LSE
03:24:14	9954.0	5	O	9952.0	9954.0	Buy		830,250	1346	LSE
03:24:11	9953.601	24	O	9952.0	9954.0	Buy		830,245	1345	LSE
03:24:11	9953.0	65	AT	9953.0	9954.0	Sell		830,221	1344	LSE
03:24:11	9953.0	48	AT	9953.0	9954.0	Sell		830,156	1343	LSE
03:24:11	9953.0	24	AT	9953.0	9955.0	Sell		830,108	1342	LSE
03:24:08	9954.98	70	O	9953.0	9955.0	Buy		830,084	1341	LSE
03:24:00	9953.0	17	O	9953.0	9956.0	Sell		830,014	1340	LSE
03:23:55	9954.0	19	AT	9952.0	9954.0	Buy		829,997	1339	LSE
03:23:51	9953.0	23	AT	9952.0	9953.0	Buy		829,978	1338	LSE
03:23:51	9953.0	88	AT	9952.0	9953.0	Buy		829,955	1337	LSE
03:23:51	9953.0	48	AT	9952.0	9953.0	Buy		829,867	1336	LSE
03:23:51	9953.0	24	AT	9952.0	9953.0	Buy		829,819	1335	LSE
03:23:51	9953.0	59	AT	9952.0	9953.0	Buy		829,795	1334	LSE
03:23:50	9952.0	17	AT	9951.0	9952.0	Buy		829,736	1333	LSE
03:23:50	9952.0	13	AT	9951.0	9952.0	Buy		829,719	1332	LSE
03:23:50	9952.0	59	AT	9951.0	9952.0	Buy		829,706	1331	LSE
03:23:49	9951.229	2	O	9951.0	9952.0	Sell		829,647	1330	LSE
03:23:40	9951.0	6	AT	9951.0	9953.0	Sell		829,645	1329	LSE
03:23:40	9951.0	18	AT	9951.0	9953.0	Sell		829,639	1328	LSE
03:23:40	9951.0	68	AT	9951.0	9953.0	Sell		829,621	1327	LSE
03:23:40	9951.0	50	AT	9951.0	9953.0	Sell		829,553	1326	LSE
03:23:38	9953.0	32	AT	9950.0	9953.0	Buy		829,503	1325	LSE
03:23:38	9953.0	65	AT	9950.0	9953.0	Buy		829,471	1324	LSE
03:23:38	9952.0	26	AT	9950.0	9952.0	Buy		829,406	1323	LSE
03:23:38	9952.0	52	AT	9950.0	9952.0	Buy		829,380	1322	LSE
03:23:27	9950.0	22	AT	9949.0	9950.0	Buy		829,328	1321	LSE
03:23:11	9948.0	100	AT	9947.0	9948.0	Buy		829,306	1320	LSE
03:23:11	9948.0	16	AT	9947.0	9948.0	Buy		829,206	1319	LSE
03:23:10	9948.0	11	AT	9946.0	9948.0	Buy		829,190	1318	LSE
03:23:10	9948.0	23	AT	9946.0	9948.0	Buy		829,179	1317	LSE
03:23:10	9948.0	35	AT	9946.0	9948.0	Buy		829,156	1316	LSE
03:23:05	9948.0	14	AT	9948.0	9949.0	Sell		829,121	1315	LSE
03:23:05	9948.0	33	AT	9948.0	9949.0	Sell		829,107	1314	LSE
03:23:00	9948.0	1	AT	9948.0	9950.0	Sell		829,074	1313	LSE
03:22:58	9947.0	175	AT	9945.0	9947.0	Buy		829,073	1312	LSE
03:22:54	9947.0	50	AT	9947.0	9949.0	Sell		828,898	1311	LSE
03:22:54	9947.0	24	AT	9947.0	9949.0	Sell		828,848	1310	LSE
03:22:49	9948.0	24	AT	9948.0	9950.0	Sell		828,824	1309	LSE
03:22:48	9948.0	48	AT	9946.0	9948.0	Buy		828,800	1308	LSE
03:22:48	9948.0	23	AT	9946.0	9948.0	Buy		828,752	1307	LSE
03:22:48	9946.0	10	AT	9946.0	9948.0	Sell		828,729	1306	LSE
03:22:48	9947.0	50	AT	9945.0	9947.0	Buy		828,719	1305	LSE
03:22:48	9947.0	24	AT	9945.0	9947.0	Buy		828,669	1304	LSE
03:22:48	9947.0	22	AT	9945.0	9947.0	Buy		828,645	1303	LSE
03:22:46	9946.0	48	AT	9944.0	9946.0	Buy		828,623	1302	LSE
03:22:45	9946.0	33	AT	9944.0	9946.0	Buy		828,575	1301	LSE

Luminar Technologies

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