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 3351 - 3301 (04:33-04:31)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:33:34	9982.0	50	AT	9982.0	9985.0	Sell		922,506	3351	LSE
04:33:34	9983.0	32	AT	9983.0	9986.0	Sell		922,456	3350	LSE
04:33:34	9983.0	39	AT	9983.0	9986.0	Sell		922,424	3349	LSE
04:33:34	9983.0	29	AT	9983.0	9986.0	Sell		922,385	3348	LSE
04:33:34	9983.0	62	AT	9983.0	9986.0	Sell		922,356	3347	LSE
04:33:34	9983.0	44	AT	9983.0	9986.0	Sell		922,294	3346	LSE
04:33:34	9983.0	24	AT	9983.0	9986.0	Sell		922,250	3345	LSE
04:33:34	9984.0	24	AT	9984.0	9986.0	Sell		922,226	3344	LSE
04:33:34	9984.0	28	AT	9984.0	9986.0	Sell		922,202	3343	LSE
04:33:34	9984.0	6	AT	9984.0	9986.0	Sell		922,174	3342	LSE
04:33:34	9984.0	50	AT	9984.0	9986.0	Sell		922,168	3341	LSE
04:32:57	9985.0	25	AT	9983.0	9985.0	Buy		922,118	3340	LSE
04:32:57	9985.0	50	AT	9983.0	9985.0	Buy		922,093	3339	LSE
04:32:57	9985.0	24	AT	9983.0	9985.0	Buy		922,043	3338	LSE
04:32:57	9984.0	24	AT	9984.0	9986.0	Sell		922,019	3337	LSE
04:32:57	9984.0	19	AT	9984.0	9986.0	Sell		921,995	3336	LSE
04:32:57	9984.0	41	AT	9984.0	9986.0	Sell		921,976	3335	LSE
04:32:53	9986.0	11	AT	9986.0	9988.0	Sell		921,935	3334	LSE
04:32:53	9986.0	24	AT	9986.0	9988.0	Sell		921,924	3333	LSE
04:32:52	9987.0	51	AT	9985.0	9987.0	Buy		921,900	3332	LSE
04:32:52	9987.0	24	AT	9985.0	9987.0	Buy		921,849	3331	LSE
04:32:43	9987.0	13	AT	9985.0	9987.0	Buy		921,825	3330	LSE
04:32:43	9987.0	50	AT	9985.0	9987.0	Buy		921,812	3329	LSE
04:32:43	9986.0	23	AT	9986.0	9987.0	Sell		921,762	3328	LSE
04:32:43	9986.0	54	AT	9986.0	9987.0	Sell		921,739	3327	LSE
04:32:43	9986.0	16	AT	9985.0	9986.0	Buy		921,685	3326	LSE
04:32:43	9985.0	18	AT	9985.0	9987.0	Sell		921,669	3325	LSE
04:32:43	9985.0	100	AT	9984.0	9985.0	Buy		921,651	3324	LSE
04:32:43	9985.0	29	AT	9984.0	9985.0	Buy		921,551	3323	LSE
04:32:43	9984.0	19	AT	9983.0	9984.0	Buy		921,522	3322	LSE
04:32:41	9984.0	15	AT	9983.0	9984.0	Buy		921,503	3321	LSE
04:32:41	9983.0	54	AT	9982.0	9983.0	Buy		921,488	3320	LSE
04:32:14	9982.0	13	AT	9981.0	9982.0	Buy		921,434	3319	LSE
04:32:13	9982.0	109	AT	9981.0	9982.0	Buy		921,421	3318	LSE
04:32:13	9981.0	185	AT	9980.0	9981.0	Buy		921,312	3317	LSE
04:32:13	9981.0	15	AT	9980.0	9981.0	Buy		921,127	3316	LSE
04:32:12	9980.0	11	AT	9980.0	9981.0	Sell		921,112	3315	LSE
04:32:12	9980.0	37	AT	9980.0	9981.0	Sell		921,101	3314	LSE
04:32:12	9980.0	4	AT	9980.0	9981.0	Sell		921,064	3313	LSE
04:32:09	9982.0	39	AT	9980.0	9982.0	Buy		921,060	3312	LSE
04:32:07	9980.74	35	O	9979.0	9982.0	Buy		921,021	3311	LSE
04:32:04	9981.0	40	AT	9979.0	9981.0	Buy		920,986	3310	LSE
04:32:04	9980.0	16	AT	9979.0	9980.0	Buy		920,946	3309	LSE
04:32:04	9979.0	100	AT	9978.0	9979.0	Buy		920,930	3308	LSE
04:32:04	9979.0	250	AT	9978.0	9979.0	Buy		920,830	3307	LSE
04:32:03	9978.0	37	AT	9977.0	9978.0	Buy		920,580	3306	LSE
04:31:58	9977.0	29	AT	9977.0	9978.0	Sell		920,543	3305	LSE
04:31:56	9977.0	46	AT	9976.0	9977.0	Buy		920,514	3304	LSE
04:31:37	9955.084	1571	O	9975.0	9977.0	Sell		920,468	3303	LSE
04:31:21	9976.0	6	AT	9974.0	9976.0	Buy		918,897	3302	LSE
04:31:21	9976.0	4	AT	9976.0	9977.0	Sell		918,891	3301	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