Astrazeneca (AZN) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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 1851 - 1801 (03:43-03:42)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:43:45	9933.0	23	AT	9931.0	9933.0	Buy		852,678	1851	LSE
03:43:45	9934.0	200	AT	9934.0	9935.0	Sell		852,655	1850	LSE
03:43:45	9934.0	27	AT	9934.0	9935.0	Sell		852,455	1849	LSE
03:43:45	9935.0	17	AT	9935.0	9936.0	Sell		852,428	1848	LSE
03:43:28	9934.0	262	O	9934.0	9936.0	Sell		852,411	1847	LSE
03:43:28	9935.0	24	AT	9933.0	9935.0	Buy		852,149	1846	LSE
03:43:28	9935.0	26	AT	9933.0	9935.0	Buy		852,125	1845	LSE
03:43:28	9935.0	24	AT	9933.0	9935.0	Buy		852,099	1844	LSE
03:43:28	9935.0	26	AT	9933.0	9935.0	Buy		852,075	1843	LSE
03:43:22	9931.0	22	AT	9931.0	9932.0	Sell		852,049	1842	LSE
03:43:22	9931.0	9	AT	9931.0	9932.0	Sell		852,027	1841	LSE
03:43:22	9931.0	16	AT	9930.0	9931.0	Buy		852,018	1840	LSE
03:43:22	9931.0	13	AT	9930.0	9931.0	Buy		852,002	1839	LSE
03:43:14	9929.011	5	O	9929.0	9931.0	Sell		851,989	1838	LSE
03:43:12	9930.0	98	AT	9929.0	9930.0	Buy		851,984	1837	LSE
03:43:12	9930.0	32	AT	9929.0	9930.0	Buy		851,886	1836	LSE
03:42:58	9928.0	23	AT	9928.0	9930.0	Sell		851,854	1835	LSE
03:42:58	9930.0	1	AT	9930.0	9931.0	Sell		851,831	1834	LSE
03:42:56	9931.0	50	AT	9931.0	9933.0	Sell		851,830	1833	LSE
03:42:39	9932.0	43	AT	9931.0	9932.0	Buy		851,780	1832	LSE
03:42:32	9932.0	19	AT	9932.0	9933.0	Sell		851,737	1831	LSE
03:42:32	9933.0	15	AT	9933.0	9934.0	Sell		851,718	1830	LSE
03:42:32	9933.0	6	AT	9933.0	9934.0	Sell		851,703	1829	LSE
03:42:23	9934.0	50	AT	9934.0	9935.0	Sell		851,697	1828	LSE
03:42:23	9934.0	150	AT	9934.0	9935.0	Sell		851,647	1827	LSE
03:42:23	9934.0	71	AT	9934.0	9935.0	Sell		851,497	1826	LSE
03:42:23	9934.0	42	AT	9934.0	9935.0	Sell		851,426	1825	LSE
03:42:23	9934.0	87	AT	9933.0	9934.0	Buy		851,384	1824	LSE
03:42:23	9934.0	5	AT	9933.0	9934.0	Buy		851,297	1823	LSE
03:42:23	9934.0	45	AT	9933.0	9934.0	Buy		851,292	1822	LSE
03:42:23	9934.0	50	AT	9932.0	9934.0	Buy		851,247	1821	LSE
03:42:23	9933.0	29	AT	9931.0	9933.0	Buy		851,197	1820	LSE
03:42:23	9933.0	56	AT	9931.0	9933.0	Buy		851,168	1819	LSE
03:42:23	9933.0	24	AT	9931.0	9933.0	Buy		851,112	1818	LSE
03:42:23	9931.0	7	AT	9931.0	9933.0	Sell		851,088	1817	LSE
03:42:23	9931.0	11	AT	9931.0	9933.0	Sell		851,081	1816	LSE
03:42:23	9931.0	2	AT	9930.0	9931.0	Buy		851,070	1815	LSE
03:42:23	9931.0	11	AT	9930.0	9931.0	Buy		851,068	1814	LSE
03:42:23	9931.0	50	AT	9931.0	9933.0	Sell		851,057	1813	LSE
03:42:23	9931.0	24	AT	9931.0	9933.0	Sell		851,007	1812	LSE
03:42:23	9931.0	54	AT	9931.0	9933.0	Sell		850,983	1811	LSE
03:42:23	9931.0	67	AT	9930.0	9931.0	Buy		850,929	1810	LSE
03:42:23	9931.0	24	AT	9930.0	9931.0	Buy		850,862	1809	LSE
03:42:23	9931.0	117	AT	9930.0	9931.0	Buy		850,838	1808	LSE
03:42:23	9930.0	20	AT	9929.0	9930.0	Buy		850,721	1807	LSE
03:42:15	9927.78	18	O	9929.0	9930.0	Sell		850,701	1806	LSE
03:42:15	9929.0	33	AT	9928.0	9929.0	Buy		850,683	1805	LSE
03:42:15	9929.0	18	AT	9928.0	9929.0	Buy		850,650	1804	LSE
03:42:14	9928.0	24	AT	9927.0	9928.0	Buy		850,632	1803	LSE
03:42:14	9928.0	19	AT	9927.0	9928.0	Buy		850,608	1802	LSE
03:42:14	9928.0	5	AT	9927.0	9928.0	Buy		850,589	1801	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