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 1751 - 1701 (03:39-03:36)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:39:28	9930.0	49	AT	9930.0	9932.0	Sell		848,217	1751	LSE
03:39:28	9930.0	24	AT	9930.0	9932.0	Sell		848,168	1750	LSE
03:39:26	9929.0	28	AT	9928.0	9929.0	Buy		848,144	1749	LSE
03:39:25	9928.0	20	AT	9927.0	9928.0	Buy		848,116	1748	LSE
03:39:24	9927.0	16	AT	9924.0	9927.0	Buy		848,096	1747	LSE
03:39:24	9926.0	89	AT	9924.0	9927.0	Buy		848,080	1746	LSE
03:39:24	9926.0	117	AT	9924.0	9926.0	Buy		847,991	1745	LSE
03:39:23	9926.0	10	AT	9924.0	9926.0	Buy		847,874	1744	LSE
03:39:22	9926.0	50	AT	9924.0	9927.0	Buy		847,864	1743	LSE
03:39:22	9926.0	117	AT	9924.0	9926.0	Buy		847,814	1742	LSE
03:39:22	9926.0	36	AT	9924.0	9926.0	Buy		847,697	1741	LSE
03:39:03	9925.0	13	AT	9924.0	9925.0	Buy		847,661	1740	LSE
03:38:42	9925.0	16	AT	9923.0	9925.0	Buy		847,648	1739	LSE
03:38:41	9924.0	49	AT	9923.0	9924.0	Buy		847,632	1738	LSE
03:38:41	9923.0	64	AT	9922.0	9923.0	Buy		847,583	1737	LSE
03:38:41	9923.0	34	AT	9922.0	9923.0	Buy		847,519	1736	LSE
03:38:23	9924.715	6	O	9921.0	9923.0	Buy		847,485	1735	LSE
03:38:17	9923.283	110	O	9923.0	9925.0	Sell		847,479	1734	LSE
03:38:15	9925.0	6	AT	9925.0	9926.0	Sell		847,369	1733	LSE
03:38:15	9925.0	24	AT	9925.0	9926.0	Sell		847,363	1732	LSE
03:38:04	9926.0	20	O	9926.0	9928.0	Sell		847,339	1731	LSE
03:37:40	9927.0	8	AT	9925.0	9927.0	Buy		847,319	1730	LSE
03:37:39	9926.0	2	AT	9924.0	9926.0	Buy		847,311	1729	LSE
03:37:32	9925.429	100	O	9924.0	9926.0	Buy		847,309	1728	LSE
03:37:27	9926.0	63	AT	9926.0	9928.0	Sell		847,209	1727	LSE
03:37:27	9926.0	48	AT	9926.0	9928.0	Sell		847,146	1726	LSE
03:37:27	9926.0	44	AT	9926.0	9928.0	Sell		847,098	1725	LSE
03:37:27	9926.0	10	AT	9926.0	9928.0	Sell		847,054	1724	LSE
03:37:27	9927.0	24	AT	9925.0	9927.0	Buy		847,044	1723	LSE
03:37:15	9928.091	50	O	9924.0	9926.0	Buy		847,020	1722	LSE
03:37:14	9926.0	39	AT	9926.0	9929.0	Sell		846,970	1721	LSE
03:37:14	9926.0	66	AT	9926.0	9929.0	Sell		846,931	1720	LSE
03:37:14	9926.0	50	AT	9926.0	9929.0	Sell		846,865	1719	LSE
03:37:14	9926.0	24	AT	9926.0	9929.0	Sell		846,815	1718	LSE
03:37:14	9927.0	24	AT	9927.0	9929.0	Sell		846,791	1717	LSE
03:37:14	9927.0	50	AT	9927.0	9929.0	Sell		846,767	1716	LSE
03:37:14	9927.0	60	AT	9927.0	9929.0	Sell		846,717	1715	LSE
03:36:53	9926.0	6	AT	9926.0	9927.0	Sell		846,657	1714	LSE
03:36:27	9926.0	13	AT	9926.0	9928.0	Sell		846,651	1713	LSE
03:36:27	9926.0	67	AT	9925.0	9926.0	Buy		846,638	1712	LSE
03:36:27	9926.0	24	AT	9925.0	9926.0	Buy		846,571	1711	LSE
03:36:27	9926.0	117	AT	9925.0	9926.0	Buy		846,547	1710	LSE
03:36:27	9926.0	322	AT	9925.0	9926.0	Buy		846,430	1709	LSE
03:36:27	9925.0	76	AT	9923.0	9925.0	Buy		846,108	1708	LSE
03:36:27	9925.0	5	AT	9923.0	9925.0	Buy		846,032	1707	LSE
03:36:19	9924.0	48	AT	9922.0	9924.0	Buy		846,027	1706	LSE
03:36:13	9922.0	8	AT	9922.0	9923.0	Sell		845,979	1705	LSE
03:36:13	9922.0	192	AT	9922.0	9923.0	Sell		845,971	1704	LSE
03:36:06	9924.0	2	AT	9922.0	9924.0	Buy		845,779	1703	LSE
03:36:00	9926.0	5	AT	9924.0	9926.0	Buy		845,777	1702	LSE
03:36:00	9926.0	4	AT	9924.0	9926.0	Buy		845,772	1701	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