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 1501 - 1451 (03:30-03:28)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:30:37	9933.0	6	AT	9933.0	9934.0	Sell		836,832	1501	LSE
03:30:23	9933.0	17	AT	9933.0	9935.0	Sell		836,826	1500	LSE
03:30:23	9933.0	48	AT	9932.0	9933.0	Buy		836,809	1499	LSE
03:30:22	9932.0	10	AT	9932.0	9934.0	Sell		836,761	1498	LSE
03:30:12	9937.0	95	O	9935.0	9937.0	Buy		836,751	1497	LSE
03:30:12	9936.0	4	AT	9936.0	9938.0	Sell		836,656	1496	LSE
03:30:12	9937.0	50	AT	9937.0	9938.0	Sell		836,652	1495	LSE
03:30:04	9941.0	154	AT	9941.0	9942.0	Sell		836,602	1494	LSE
03:30:04	9941.0	80	AT	9941.0	9942.0	Sell		836,448	1493	LSE
03:30:00	9944.0	22	AT	9944.0	9946.0	Sell		836,368	1492	LSE
03:29:19	9946.0	31	O	9945.0	9947.0			836,346	1491	LSE
03:29:19	9946.0	55	AT	9946.0	9947.0	Sell		836,315	1490	LSE
03:29:19	9946.0	55	AT	9946.0	9947.0	Sell		836,260	1489	LSE
03:29:19	9946.0	10	AT	9946.0	9947.0	Sell		836,205	1488	LSE
03:29:13	9947.0	235	AT	9946.0	9947.0	Buy		836,195	1487	LSE
03:29:08	9947.0	6	AT	9947.0	9948.0	Sell		835,960	1486	LSE
03:29:08	9947.0	34	AT	9947.0	9948.0	Sell		835,954	1485	LSE
03:29:08	9947.0	40	AT	9947.0	9948.0	Sell		835,920	1484	LSE
03:29:08	9947.0	10	AT	9947.0	9948.0	Sell		835,880	1483	LSE
03:29:05	9948.0	50	AT	9948.0	9949.0	Sell		835,870	1482	LSE
03:28:49	9949.0	3	O	9947.0	9949.0	Buy		835,820	1481	LSE
03:28:44	9948.0	4	AT	9948.0	9949.0	Sell		835,817	1480	LSE
03:28:44	9948.0	10	AT	9948.0	9949.0	Sell		835,813	1479	LSE
03:28:30	9949.0	57	AT	9949.0	9950.0	Sell		835,803	1478	LSE
03:28:30	9950.0	50	AT	9950.0	9951.0	Sell		835,746	1477	LSE
03:28:29	9949.0	24	AT	9949.0	9950.0	Sell		835,696	1476	LSE
03:28:29	9949.0	24	AT	9949.0	9950.0	Sell		835,672	1475	LSE
03:28:29	9949.0	23	AT	9949.0	9950.0	Sell		835,648	1474	LSE
03:28:29	9949.0	24	AT	9949.0	9950.0	Sell		835,625	1473	LSE
03:28:29	9949.0	48	AT	9949.0	9950.0	Sell		835,601	1472	LSE
03:28:29	9950.0	27	AT	9950.0	9951.0	Sell		835,553	1471	LSE
03:28:29	9951.0	144	AT	9951.0	9952.0	Sell		835,526	1470	LSE
03:28:29	9951.0	40	AT	9951.0	9952.0	Sell		835,382	1469	LSE
03:28:29	9953.0	15	AT	9953.0	9954.0	Sell		835,342	1468	LSE
03:28:29	9953.0	50	AT	9953.0	9954.0	Sell		835,327	1467	LSE
03:28:29	9953.0	50	AT	9953.0	9954.0	Sell		835,277	1466	LSE
03:28:29	9955.0	9	AT	9954.0	9956.0			835,227	1465	LSE
03:28:29	9955.0	76	AT	9955.0	9956.0	Sell		835,218	1464	LSE
03:28:29	9955.0	28	AT	9954.0	9956.0			835,142	1463	LSE
03:28:29	9955.0	76	AT	9955.0	9956.0	Sell		835,114	1462	LSE
03:28:29	9955.0	76	AT	9955.0	9956.0	Sell		835,038	1461	LSE
03:28:29	9955.0	31	AT	9955.0	9956.0	Sell		834,962	1460	LSE
03:28:29	9955.0	50	AT	9955.0	9956.0	Sell		834,931	1459	LSE
03:28:29	9955.0	51	AT	9955.0	9956.0	Sell		834,881	1458	LSE
03:28:23	9956.0	24	AT	9955.0	9956.0	Buy		834,830	1457	LSE
03:28:23	9956.0	24	AT	9955.0	9956.0	Buy		834,806	1456	LSE
03:28:23	9956.0	12	AT	9955.0	9956.0	Buy		834,782	1455	LSE
03:28:23	9956.0	105	AT	9955.0	9956.0	Buy		834,770	1454	LSE
03:28:21	9955.0	16	AT	9954.0	9955.0	Buy		834,665	1453	LSE
03:28:21	9954.959	13	O	9954.0	9955.0	Buy		834,649	1452	LSE
03:28:19	9955.0	6	AT	9954.0	9955.0	Buy		834,636	1451	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