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)

10,062.00

93.00

(0.93%)

Closed November 22 11:30AM

Delayed by 15 minutes

Trade 3751 - 3701 (04:47-04:45)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:47:09	9999.0	6	AT	9999.0	10000.0	Sell		946,093	3751	LSE
04:47:06	10000.0	20	AT	9998.0	10000.0	Buy		946,087	3750	LSE
04:47:05	10000.0	48	AT	10000.0	10002.0	Sell		946,067	3749	LSE
04:47:05	10000.0	3	AT	10000.0	10002.0	Sell		946,019	3748	LSE
04:47:02	10000.0	107	AT	10000.0	10004.0	Sell		946,016	3747	LSE
04:47:02	10000.0	66	AT	10000.0	10004.0	Sell		945,909	3746	LSE
04:47:02	10000.0	39	AT	10000.0	10004.0	Sell		945,843	3745	LSE
04:47:02	10000.0	50	AT	10000.0	10004.0	Sell		945,804	3744	LSE
04:47:02	10000.0	48	AT	10000.0	10004.0	Sell		945,754	3743	LSE
04:47:02	10000.0	12	AT	10000.0	10004.0	Sell		945,706	3742	LSE
04:47:02	10000.0	24	AT	10000.0	10004.0	Sell		945,694	3741	LSE
04:46:45	10002.0	13	AT	10002.0	10004.0	Sell		945,670	3740	LSE
04:46:44	10002.0	45	AT	10000.0	10002.0	Buy		945,657	3739	LSE
04:46:33	10002.0	41	AT	10000.0	10002.0	Buy		945,612	3738	LSE
04:46:33	10002.0	200	AT	10000.0	10002.0	Buy		945,571	3737	LSE
04:46:27	10000.0	39	AT	10000.0	10002.0	Sell		945,371	3736	LSE
04:46:27	10000.0	29	AT	10000.0	10002.0	Sell		945,332	3735	LSE
04:46:27	10000.0	18	AT	10000.0	10002.0	Sell		945,303	3734	LSE
04:46:27	10000.0	78	AT	10000.0	10002.0	Sell		945,285	3733	LSE
04:46:27	10002.0	34	AT	10000.0	10002.0	Buy		945,207	3732	LSE
04:46:24	10001.457	15	O	10000.0	10002.0	Buy		945,173	3731	LSE
04:46:02	10000.0	56	AT	10000.0	10002.0	Sell		945,158	3730	LSE
04:45:50	10000.0	7	AT	10000.0	10002.0	Sell		945,102	3729	LSE
04:45:50	10000.0	274	AT	10000.0	10002.0	Sell		945,095	3728	LSE
04:45:50	10000.0	8	AT	10000.0	10002.0	Sell		944,821	3727	LSE
04:45:50	10000.0	31	AT	10000.0	10002.0	Sell		944,813	3726	LSE
04:45:48	10000.728	100	O	10000.0	10004.0	Sell		944,782	3725	LSE
04:45:43	10002.0	48	AT	10002.0	10004.0	Sell		944,682	3724	LSE
04:45:42	10004.0	27	AT	10004.0	10006.0	Sell		944,634	3723	LSE
04:45:42	10004.0	68	AT	10004.0	10008.0	Sell		944,607	3722	LSE
04:45:42	10004.0	40	AT	10004.0	10008.0	Sell		944,539	3721	LSE
04:45:42	10004.0	48	AT	10004.0	10008.0	Sell		944,499	3720	LSE
04:45:42	10006.0	26	AT	10004.0	10006.0	Buy		944,451	3719	LSE
04:45:42	10006.0	48	AT	10004.0	10006.0	Buy		944,425	3718	LSE
04:45:42	10006.0	48	AT	10004.0	10006.0	Buy		944,377	3717	LSE
04:45:42	10006.0	48	AT	10004.0	10006.0	Buy		944,329	3716	LSE
04:45:42	10006.0	48	AT	10006.0	10010.0	Sell		944,281	3715	LSE
04:45:42	10006.0	64	AT	10006.0	10010.0	Sell		944,233	3714	LSE
04:45:42	10006.0	68	AT	10006.0	10010.0	Sell		944,169	3713	LSE
04:45:42	10006.0	48	AT	10006.0	10010.0	Sell		944,101	3712	LSE
04:45:42	10008.0	28	AT	10008.0	10010.0	Sell		944,053	3711	LSE
04:45:42	10008.0	20	AT	10008.0	10010.0	Sell		944,025	3710	LSE
04:45:42	10008.0	48	AT	10008.0	10010.0	Sell		944,005	3709	LSE
04:45:42	10008.0	68	AT	10008.0	10010.0	Sell		943,957	3708	LSE
04:45:42	10008.0	7	AT	10006.0	10008.0	Buy		943,889	3707	LSE
04:45:42	10008.0	48	AT	10006.0	10008.0	Buy		943,882	3706	LSE
04:45:42	10008.0	50	AT	10006.0	10008.0	Buy		943,834	3705	LSE
04:45:42	10006.0	687	AT	10000.0	10006.0	Buy		943,784	3704	LSE
04:45:42	10006.0	24	AT	10000.0	10006.0	Buy		943,097	3703	LSE
04:45:42	10006.0	28	AT	10000.0	10006.0	Buy		943,073	3702	LSE
04:45:42	10006.0	62	AT	10000.0	10006.0	Buy		943,045	3701	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