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 4301 - 4251 (05:17-05:14)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
05:17:27	10008.0	48	AT	10006.0	10008.0	Buy		997,054	4301	LSE
05:17:23	10004.0	73	AT	10002.0	10004.0	Buy		997,006	4300	LSE
05:17:08	9867.0	9813	O	10000.0	10004.0	Sell		996,933	4299	LSE
05:17:08	10002.0	95	AT	10000.0	10002.0	Buy		987,120	4298	LSE
05:17:08	10002.0	65	AT	10000.0	10002.0	Buy		987,025	4297	LSE
05:17:08	10002.0	49	AT	10000.0	10002.0	Buy		986,960	4296	LSE
05:17:08	10002.0	30	AT	10000.0	10002.0	Buy		986,911	4295	LSE
05:17:06	9867.0	9813	O	10000.0	10002.0	Sell		986,881	4294	LSE
05:16:57	10000.0	30	O	10000.0	10002.0	Sell		977,068	4293	LSE
05:16:45	10001.533	24	O	10000.0	10004.0	Sell		977,038	4292	LSE
05:16:24	10001.53	15	O	10000.0	10004.0	Sell		977,014	4291	LSE
05:16:12	10000.0	91	AT	9999.0	10000.0	Buy		976,999	4290	LSE
05:16:12	10000.0	23	AT	9999.0	10000.0	Buy		976,908	4289	LSE
05:16:12	10000.0	10	AT	9999.0	10000.0	Buy		976,885	4288	LSE
05:16:12	9999.0	10	AT	9998.0	9999.0	Buy		976,875	4287	LSE
05:16:11	9999.0	9	AT	9997.0	9999.0	Buy		976,865	4286	LSE
05:16:10	9998.0	64	AT	9995.0	9998.0	Buy		976,856	4285	LSE
05:16:10	9998.0	50	AT	9995.0	9998.0	Buy		976,792	4284	LSE
05:16:10	9998.0	68	AT	9995.0	9998.0	Buy		976,742	4283	LSE
05:16:10	9998.0	32	AT	9995.0	9998.0	Buy		976,674	4282	LSE
05:16:04	9999.0	110	AT	9999.0	10000.0	Sell		976,642	4281	LSE
05:16:04	10000.0	6	AT	10000.0	10002.0	Sell		976,532	4280	LSE
05:15:22	10000.0	38	AT	9997.0	10000.0	Buy		976,526	4279	LSE
05:15:22	10000.0	23	AT	9997.0	10000.0	Buy		976,488	4278	LSE
05:15:22	10000.0	65	AT	9997.0	10000.0	Buy		976,465	4277	LSE
05:15:22	10000.0	40	AT	9997.0	10000.0	Buy		976,400	4276	LSE
05:15:22	10000.0	118	AT	9997.0	10000.0	Buy		976,360	4275	LSE
05:15:20	9999.0	46	AT	9997.0	9999.0	Buy		976,242	4274	LSE
05:15:20	9998.0	120	AT	9997.0	9998.0	Buy		976,196	4273	LSE
05:15:20	9997.0	61	AT	9994.0	9997.0	Buy		976,076	4272	LSE
05:15:20	9997.0	72	AT	9994.0	9997.0	Buy		976,015	4271	LSE
05:15:20	9997.0	48	AT	9994.0	9997.0	Buy		975,943	4270	LSE
05:15:20	9997.0	48	AT	9994.0	9997.0	Buy		975,895	4269	LSE
05:15:11	9996.0	306	O	9993.0	9996.0	Buy		975,847	4268	LSE
05:15:06	9997.0	62	AT	9997.0	9999.0	Sell		975,541	4267	LSE
05:15:02	9998.0	11	AT	9998.0	9999.0	Sell		975,479	4266	LSE
05:15:02	9998.0	8	AT	9998.0	9999.0	Sell		975,468	4265	LSE
05:15:02	9998.0	23	AT	9998.0	9999.0	Sell		975,460	4264	LSE
05:15:02	9998.0	9	AT	9998.0	9999.0	Sell		975,437	4263	LSE
05:15:02	9998.0	141	AT	9998.0	9999.0	Sell		975,428	4262	LSE
05:15:01	10000.0	23	AT	9999.0	10000.0	Buy		975,287	4261	LSE
05:15:01	10000.0	32	AT	10000.0	10002.0	Sell		975,264	4260	LSE
05:15:01	10000.0	29	AT	10000.0	10002.0	Sell		975,232	4259	LSE
05:15:01	10000.0	5	AT	10000.0	10002.0	Sell		975,203	4258	LSE
05:15:00	10002.004	155	O	10000.0	10002.0	Buy		975,198	4257	LSE
05:14:59	10000.0	1	AT	10000.0	10002.0	Sell		975,043	4256	LSE
05:14:59	10000.0	35	AT	10000.0	10002.0	Sell		975,042	4255	LSE
05:14:59	10000.0	11	AT	10000.0	10002.0	Sell		975,007	4254	LSE
05:14:57	10002.0	5	AT	10002.0	10004.0	Sell		974,996	4253	LSE
05:14:55	10004.0	10	AT	10000.0	10004.0	Buy		974,991	4252	LSE
05:14:55	10004.0	71	AT	10000.0	10004.0	Buy		974,981	4251	LSE

Vontobel Financial Produ...

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