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 13651 - 13601 (10:45-10:43)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:45:52	10020.0	50	AT	10020.0	10022.0	Sell		1,556,124	13651	LSE
10:45:52	10020.0	146	AT	10020.0	10022.0	Sell		1,556,074	13650	LSE
10:45:52	10020.0	136	AT	10020.0	10022.0	Sell		1,555,928	13649	LSE
10:45:52	10020.0	183	AT	10020.0	10024.0	Sell		1,555,792	13648	LSE
10:45:52	10020.0	93	AT	10020.0	10024.0	Sell		1,555,609	13647	LSE
10:45:50	10022.0	51	AT	10020.0	10022.0	Buy		1,555,516	13646	LSE
10:45:50	10022.0	146	AT	10020.0	10022.0	Buy		1,555,465	13645	LSE
10:45:41	10020.0	200	AT	10018.0	10020.0	Buy		1,555,319	13644	LSE
10:45:41	10020.0	46	AT	10018.0	10020.0	Buy		1,555,119	13643	LSE
10:45:41	10020.0	146	AT	10018.0	10020.0	Buy		1,555,073	13642	LSE
10:45:33	10018.0	56	AT	10018.0	10020.0	Sell		1,554,927	13641	LSE
10:45:31	10018.0	92	AT	10018.0	10020.0	Sell		1,554,871	13640	LSE
10:45:28	10016.0	133	AT	10014.0	10016.0	Buy		1,554,779	13639	LSE
10:45:28	10016.0	69	AT	10014.0	10016.0	Buy		1,554,646	13638	LSE
10:45:28	10018.0	15	AT	10018.0	10020.0	Sell		1,554,577	13637	LSE
10:45:28	10018.0	25	AT	10018.0	10020.0	Sell		1,554,562	13636	LSE
10:45:28	10018.0	250	AT	10018.0	10020.0	Sell		1,554,537	13635	LSE
10:45:28	10018.0	250	AT	10018.0	10020.0	Sell		1,554,287	13634	LSE
10:45:28	10018.0	5	AT	10018.0	10020.0	Sell		1,554,037	13633	LSE
10:45:24	10020.0	47	O	10018.0	10020.0	Buy		1,554,032	13632	LSE
10:45:07	10020.0	53	AT	10020.0	10022.0	Sell		1,553,985	13631	LSE
10:45:07	10020.0	39	AT	10020.0	10022.0	Sell		1,553,932	13630	LSE
10:45:01	10020.0	1	AT	10020.0	10022.0	Sell		1,553,893	13629	LSE
10:45:01	10020.0	25	AT	10020.0	10022.0	Sell		1,553,892	13628	LSE
10:45:01	10020.0	40	AT	10020.0	10022.0	Sell		1,553,867	13627	LSE
10:44:57	10023.12	9	O	10020.0	10022.0	Buy		1,553,827	13626	LSE
10:44:40	10020.0	91	AT	10018.0	10020.0	Buy		1,553,818	13625	LSE
10:44:39	10020.0	132	O	10018.0	10020.0	Buy		1,553,727	13624	LSE
10:44:39	10020.0	52	AT	10020.0	10022.0	Sell		1,553,595	13623	LSE
10:44:39	10020.0	50	AT	10020.0	10022.0	Sell		1,553,543	13622	LSE
10:44:39	10020.0	441	AT	10020.0	10022.0	Sell		1,553,493	13621	LSE
10:44:35	10023.987	4	O	10020.0	10024.0	Buy		1,553,052	13620	LSE
10:44:16	10020.0	50	AT	10020.0	10022.0	Sell		1,553,048	13619	LSE
10:44:12	10020.0	6	AT	10020.0	10022.0	Sell		1,552,998	13618	LSE
10:44:12	10020.0	2	AT	10020.0	10022.0	Sell		1,552,992	13617	LSE
10:44:12	10020.0	17	AT	10020.0	10022.0	Sell		1,552,990	13616	LSE
10:44:07	10020.0	35	AT	10020.0	10024.0	Sell		1,552,973	13615	LSE
10:44:03	10022.0	72	AT	10020.0	10022.0	Buy		1,552,938	13614	LSE
10:43:56	10022.0	72	AT	10022.0	10024.0	Sell		1,552,866	13613	LSE
10:43:56	10022.0	118	AT	10022.0	10024.0	Sell		1,552,794	13612	LSE
10:43:43	10022.0	43	AT	10020.0	10022.0	Buy		1,552,676	13611	LSE
10:43:43	10022.0	28	AT	10020.0	10022.0	Buy		1,552,633	13610	LSE
10:43:38	10022.0	17	AT	10020.0	10022.0	Buy		1,552,605	13609	LSE
10:43:38	10020.0	40	AT	10020.0	10022.0	Sell		1,552,588	13608	LSE
10:43:38	10020.0	29	AT	10020.0	10022.0	Sell		1,552,548	13607	LSE
10:43:38	10020.0	28	AT	10020.0	10022.0	Sell		1,552,519	13606	LSE
10:43:38	10020.0	12	AT	10020.0	10022.0	Sell		1,552,491	13605	LSE
10:43:38	10020.0	19	AT	10020.0	10024.0	Sell		1,552,479	13604	LSE
10:43:38	10020.0	85	AT	10020.0	10024.0	Sell		1,552,460	13603	LSE
10:43:38	10020.0	10	AT	10020.0	10024.0	Sell		1,552,375	13602	LSE
10:43:38	10020.0	10	AT	10020.0	10024.0	Sell		1,552,365	13601	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