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 3701 - 3651 (04:45-04:44)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:45:42	10006.0	62	AT	10000.0	10006.0	Buy		943,045	3701	LSE
04:45:42	10006.0	50	AT	10000.0	10006.0	Buy		942,983	3700	LSE
04:45:42	10006.0	68	AT	10000.0	10006.0	Buy		942,933	3699	LSE
04:45:42	10004.0	432	AT	10000.0	10004.0	Buy		942,865	3698	LSE
04:45:42	10004.0	28	AT	10000.0	10004.0	Buy		942,433	3697	LSE
04:45:42	10004.0	200	AT	10000.0	10004.0	Buy		942,405	3696	LSE
04:45:42	10004.0	25	AT	10000.0	10004.0	Buy		942,205	3695	LSE
04:45:42	10004.0	64	AT	10000.0	10004.0	Buy		942,180	3694	LSE
04:45:42	10004.0	68	AT	10000.0	10004.0	Buy		942,116	3693	LSE
04:45:42	10004.0	48	AT	10000.0	10004.0	Buy		942,048	3692	LSE
04:45:42	10002.0	100	AT	10000.0	10002.0	Buy		942,000	3691	LSE
04:45:07	9996.0	1	AT	9994.0	9996.0	Buy		941,900	3690	LSE
04:45:07	9996.0	20	AT	9994.0	9996.0	Buy		941,899	3689	LSE
04:45:07	9994.0	121	AT	9992.0	9994.0	Buy		941,879	3688	LSE
04:45:07	9994.0	79	AT	9992.0	9994.0	Buy		941,758	3687	LSE
04:45:05	9994.0	36	AT	9994.0	9995.0	Sell		941,679	3686	LSE
04:45:05	9994.0	19	AT	9994.0	9995.0	Sell		941,643	3685	LSE
04:45:05	9994.0	40	AT	9994.0	9995.0	Sell		941,624	3684	LSE
04:45:05	9994.0	8	AT	9994.0	9995.0	Sell		941,584	3683	LSE
04:45:05	9994.0	32	AT	9994.0	9995.0	Sell		941,576	3682	LSE
04:45:05	9994.0	23	AT	9994.0	9995.0	Sell		941,544	3681	LSE
04:45:05	9994.0	9	AT	9994.0	9995.0	Sell		941,521	3680	LSE
04:45:02	9995.0	47	AT	9995.0	9997.0	Sell		941,512	3679	LSE
04:45:02	9995.0	2	AT	9995.0	9997.0	Sell		941,465	3678	LSE
04:45:01	9995.0	2	AT	9995.0	9997.0	Sell		941,463	3677	LSE
04:45:01	9995.0	48	AT	9995.0	9998.0	Sell		941,461	3676	LSE
04:45:01	9995.0	17	AT	9995.0	9998.0	Sell		941,413	3675	LSE
04:45:01	9995.0	48	AT	9995.0	9998.0	Sell		941,396	3674	LSE
04:44:47	9997.0	118	AT	9997.0	9998.0	Sell		941,348	3673	LSE
04:44:47	9998.0	48	AT	9998.0	9999.0	Sell		941,230	3672	LSE
04:44:47	9998.0	48	AT	9998.0	9999.0	Sell		941,182	3671	LSE
04:44:47	9998.0	23	AT	9998.0	9999.0	Sell		941,134	3670	LSE
04:44:47	9997.0	44	AT	9997.0	9998.0	Sell		941,111	3669	LSE
04:44:47	9997.0	24	AT	9997.0	9998.0	Sell		941,067	3668	LSE
04:44:47	9997.0	39	AT	9997.0	9998.0	Sell		941,043	3667	LSE
04:44:47	9998.0	45	AT	9998.0	9999.0	Sell		941,004	3666	LSE
04:44:47	9998.0	205	AT	9998.0	9999.0	Sell		940,959	3665	LSE
04:44:47	9999.0	63	AT	9999.0	10002.0	Sell		940,754	3664	LSE
04:44:47	9999.0	39	AT	9999.0	10002.0	Sell		940,691	3663	LSE
04:44:47	9999.0	50	AT	9999.0	10002.0	Sell		940,652	3662	LSE
04:44:47	9999.0	48	AT	9999.0	10002.0	Sell		940,602	3661	LSE
04:44:47	10000.0	9	AT	10000.0	10002.0	Sell		940,554	3660	LSE
04:44:43	10000.0	90	AT	10000.0	10002.0	Sell		940,545	3659	LSE
04:44:43	10000.0	145	AT	10000.0	10002.0	Sell		940,455	3658	LSE
04:44:43	10000.0	55	AT	10000.0	10002.0	Sell		940,310	3657	LSE
04:44:42	10002.0	46	AT	10002.0	10004.0	Sell		940,255	3656	LSE
04:44:42	10002.0	1	AT	10002.0	10004.0	Sell		940,209	3655	LSE
04:44:31	10004.0	2	AT	10004.0	10006.0	Sell		940,208	3654	LSE
04:44:31	10004.0	36	AT	10004.0	10006.0	Sell		940,206	3653	LSE
04:44:31	10004.0	42	AT	10004.0	10006.0	Sell		940,170	3652	LSE
04:44:31	10004.0	61	AT	10004.0	10006.0	Sell		940,128	3651	LSE

Airborne Wireless Network (CE)

Citigroup Global Markets...

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