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 3601 - 3551 (04:41-04:39)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:41:25	9991.0	21	AT	9990.0	9991.0	Buy		937,289	3601	LSE
04:41:25	9990.0	71	AT	9989.0	9990.0	Buy		937,268	3600	LSE
04:41:22	9988.0	5	AT	9988.0	9990.0	Sell		937,197	3599	LSE
04:41:22	9988.0	24	AT	9988.0	9990.0	Sell		937,192	3598	LSE
04:41:08	9989.0	15	AT	9989.0	9991.0	Sell		937,168	3597	LSE
04:41:08	9989.0	24	AT	9989.0	9991.0	Sell		937,153	3596	LSE
04:41:08	9990.0	27	AT	9990.0	9991.0	Sell		937,129	3595	LSE
04:41:08	9990.0	67	AT	9990.0	9991.0	Sell		937,102	3594	LSE
04:40:59	9989.0	195	O	9989.0	9991.0	Sell		937,035	3593	LSE
04:40:58	9989.0	105	AT	9988.0	9989.0	Buy		936,840	3592	LSE
04:40:58	9989.0	71	AT	9988.0	9989.0	Buy		936,735	3591	LSE
04:40:55	9989.0	48	AT	9989.0	9990.0	Sell		936,664	3590	LSE
04:40:55	9989.0	3	AT	9989.0	9990.0	Sell		936,616	3589	LSE
04:40:55	9989.0	60	AT	9987.0	9989.0	Buy		936,613	3588	LSE
04:40:55	9989.0	86	AT	9989.0	9990.0	Sell		936,553	3587	LSE
04:40:50	9989.0	152	O	9989.0	9991.0	Sell		936,467	3586	LSE
04:40:49	9989.0	23	AT	9988.0	9989.0	Buy		936,315	3585	LSE
04:40:49	9989.0	250	AT	9988.0	9989.0	Buy		936,292	3584	LSE
04:40:46	9987.0	33	AT	9987.0	9989.0	Sell		936,042	3583	LSE
04:40:46	9987.0	6	AT	9987.0	9989.0	Sell		936,009	3582	LSE
04:40:42	9987.0	40	AT	9987.0	9989.0	Sell		936,003	3581	LSE
04:40:26	9985.0	1	O	9983.0	9985.0	Buy		935,963	3580	LSE
04:40:25	9983.98	30	O	9983.0	9985.0	Sell		935,962	3579	LSE
04:40:21	9983.0	9	AT	9981.0	9983.0	Buy		935,932	3578	LSE
04:40:21	9983.0	24	AT	9981.0	9983.0	Buy		935,923	3577	LSE
04:40:11	9983.0	50	AT	9983.0	9984.0	Sell		935,899	3576	LSE
04:40:10	9982.0	5	AT	9982.0	9984.0	Sell		935,849	3575	LSE
04:40:10	9982.0	33	AT	9982.0	9984.0	Sell		935,844	3574	LSE
04:40:04	9982.0	11	AT	9982.0	9983.0	Sell		935,811	3573	LSE
04:40:04	9982.0	23	AT	9982.0	9983.0	Sell		935,800	3572	LSE
04:40:04	9982.0	11	AT	9982.0	9983.0	Sell		935,777	3571	LSE
04:40:04	9982.0	11	AT	9982.0	9983.0	Sell		935,766	3570	LSE
04:40:04	9982.0	10	AT	9982.0	9983.0	Sell		935,755	3569	LSE
04:40:04	9984.0	58	AT	9984.0	9985.0	Sell		935,745	3568	LSE
04:40:02	9985.442	11	O	9984.0	9986.0	Buy		935,687	3567	LSE
04:40:02	9985.0	24	AT	9985.0	9986.0	Sell		935,676	3566	LSE
04:40:02	9985.0	2	AT	9985.0	9986.0	Sell		935,652	3565	LSE
04:40:01	9985.0	42	AT	9985.0	9987.0	Sell		935,650	3564	LSE
04:39:51	9985.697	100	O	9985.0	9986.0	Buy		935,608	3563	LSE
04:39:50	9985.0	163	O	9984.0	9986.0			935,508	3562	LSE
04:39:50	9985.0	63	AT	9984.0	9985.0	Buy		935,345	3561	LSE
04:39:45	9984.0	4	AT	9984.0	9985.0	Sell		935,282	3560	LSE
04:39:45	9984.0	48	AT	9984.0	9985.0	Sell		935,278	3559	LSE
04:39:45	9984.0	8	AT	9984.0	9985.0	Sell		935,230	3558	LSE
04:39:45	9984.0	57	AT	9984.0	9985.0	Sell		935,222	3557	LSE
04:39:45	9985.0	83	AT	9985.0	9986.0	Sell		935,165	3556	LSE
04:39:42	9986.0	44	AT	9986.0	9987.0	Sell		935,082	3555	LSE
04:39:42	9986.0	23	AT	9986.0	9987.0	Sell		935,038	3554	LSE
04:39:42	9986.0	14	AT	9986.0	9987.0	Sell		935,015	3553	LSE
04:39:42	9986.0	10	AT	9986.0	9987.0	Sell		935,001	3552	LSE
04:39:42	9986.0	31	AT	9986.0	9987.0	Sell		934,991	3551	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