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)

10,062.00

93.00

(0.93%)

Closed November 22 11:30AM

Delayed by 15 minutes

Trade 1801 - 1751 (03:42-03:39)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:42:14	9928.0	5	AT	9927.0	9928.0	Buy		850,589	1801	LSE
03:42:14	9928.0	48	AT	9927.0	9928.0	Buy		850,584	1800	LSE
03:42:04	9927.0	100	O	9927.0	9928.0	Sell		850,536	1799	LSE
03:41:55	9927.0	61	AT	9927.0	9928.0	Sell		850,436	1798	LSE
03:41:28	9928.73	30	O	9928.0	9929.0	Buy		850,375	1797	LSE
03:41:24	9928.0	237	O	9928.0	9929.0	Sell		850,345	1796	LSE
03:41:22	9928.0	31	AT	9927.0	9928.0	Buy		850,108	1795	LSE
03:41:22	9928.0	24	AT	9927.0	9928.0	Buy		850,077	1794	LSE
03:41:22	9928.0	23	AT	9927.0	9928.0	Buy		850,053	1793	LSE
03:41:22	9928.0	48	AT	9927.0	9928.0	Buy		850,030	1792	LSE
03:41:22	9928.0	24	AT	9927.0	9928.0	Buy		849,982	1791	LSE
03:41:22	9928.0	72	AT	9927.0	9928.0	Buy		849,958	1790	LSE
03:41:17	9926.673	440	O	9927.0	9929.0	Sell		849,886	1789	LSE
03:41:05	9928.0	8	AT	9926.0	9928.0	Buy		849,446	1788	LSE
03:41:01	9926.0	17	AT	9925.0	9926.0	Buy		849,438	1787	LSE
03:41:01	9926.0	6	AT	9925.0	9926.0	Buy		849,421	1786	LSE
03:41:01	9926.0	33	AT	9925.0	9926.0	Buy		849,415	1785	LSE
03:41:01	9926.0	24	AT	9926.0	9928.0	Sell		849,382	1784	LSE
03:41:01	9926.0	54	AT	9926.0	9928.0	Sell		849,358	1783	LSE
03:41:01	9926.0	67	AT	9925.0	9926.0	Buy		849,304	1782	LSE
03:41:01	9926.0	24	AT	9925.0	9926.0	Buy		849,237	1781	LSE
03:41:01	9926.0	6	AT	9925.0	9926.0	Buy		849,213	1780	LSE
03:41:01	9926.0	6	AT	9925.0	9926.0	Buy		849,207	1779	LSE
03:41:01	9926.0	105	AT	9925.0	9926.0	Buy		849,201	1778	LSE
03:40:59	9926.0	3	AT	9923.0	9926.0	Buy		849,096	1777	LSE
03:40:59	9926.0	54	AT	9923.0	9926.0	Buy		849,093	1776	LSE
03:40:59	9926.0	24	AT	9923.0	9926.0	Buy		849,039	1775	LSE
03:40:56	9928.0	27	AT	9928.0	9929.0	Sell		849,015	1774	LSE
03:40:55	9927.0	26	AT	9926.0	9927.0	Buy		848,988	1773	LSE
03:40:55	9927.0	24	AT	9926.0	9927.0	Buy		848,962	1772	LSE
03:40:55	9927.0	24	AT	9926.0	9927.0	Buy		848,938	1771	LSE
03:40:55	9929.0	64	AT	9926.0	9929.0	Buy		848,914	1770	LSE
03:40:55	9929.0	16	AT	9926.0	9929.0	Buy		848,850	1769	LSE
03:40:55	9929.0	13	AT	9926.0	9929.0	Buy		848,834	1768	LSE
03:40:55	9929.0	37	AT	9926.0	9929.0	Buy		848,821	1767	LSE
03:40:55	9929.0	24	AT	9926.0	9929.0	Buy		848,784	1766	LSE
03:40:55	9928.0	9	AT	9926.0	9928.0	Buy		848,760	1765	LSE
03:40:55	9928.0	32	AT	9926.0	9928.0	Buy		848,751	1764	LSE
03:40:55	9928.0	50	AT	9926.0	9928.0	Buy		848,719	1763	LSE
03:40:55	9928.0	2	AT	9926.0	9928.0	Buy		848,669	1762	LSE
03:40:55	9928.0	22	AT	9926.0	9928.0	Buy		848,667	1761	LSE
03:40:55	9927.0	45	AT	9926.0	9927.0	Buy		848,645	1760	LSE
03:40:55	9927.0	24	AT	9926.0	9927.0	Buy		848,600	1759	LSE
03:40:55	9927.0	20	AT	9927.0	9928.0	Sell		848,576	1758	LSE
03:40:55	9927.0	200	AT	9927.0	9928.0	Sell		848,556	1757	LSE
03:40:03	9930.0	1	O	9928.0	9930.0	Buy		848,356	1756	LSE
03:40:03	9929.0	50	AT	9927.0	9929.0	Buy		848,355	1755	LSE
03:40:03	9929.0	50	AT	9927.0	9929.0	Buy		848,305	1754	LSE
03:39:55	9929.74	30	O	9928.0	9930.0	Buy		848,255	1753	LSE
03:39:33	9930.0	8	AT	9929.0	9930.0	Buy		848,225	1752	LSE
03:39:28	9930.0	49	AT	9930.0	9932.0	Sell		848,217	1751	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