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)

11,708.00

-256.00

(-2.14%)

Closed February 16 11:30AM

Delayed by 15 minutes

Trade 4351 - 4301 (05:22-05:17)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
05:22:09	10012.0	57	AT	10010.0	10012.0	Buy		1,000,981	4351	LSE
05:22:08	10012.0	19	AT	10008.0	10012.0	Buy		1,000,924	4350	LSE
05:22:08	10012.0	25	O	10008.0	10012.0	Buy		1,000,905	4349	LSE
05:22:00	10010.429	79	O	10008.0	10012.0	Buy		1,000,880	4348	LSE
05:21:21	10010.0	35	AT	10008.0	10010.0	Buy		1,000,801	4347	LSE
05:20:50	10006.544	49	O	10006.0	10010.0	Sell		1,000,766	4346	LSE
05:20:47	10008.0	85	AT	10008.0	10010.0	Sell		1,000,717	4345	LSE
05:20:47	10008.0	97	AT	10004.0	10008.0	Buy		1,000,632	4344	LSE
05:20:47	10008.0	72	AT	10004.0	10008.0	Buy		1,000,535	4343	LSE
05:20:47	10008.0	51	AT	10004.0	10008.0	Buy		1,000,463	4342	LSE
05:20:47	10008.0	58	AT	10004.0	10008.0	Buy		1,000,412	4341	LSE
05:20:47	10008.0	85	AT	10004.0	10008.0	Buy		1,000,354	4340	LSE
05:20:47	10008.0	62	AT	10004.0	10008.0	Buy		1,000,269	4339	LSE
05:20:32	10006.0	104	AT	10006.0	10008.0	Sell		1,000,207	4338	LSE
05:20:32	10006.0	16	AT	10006.0	10008.0	Sell		1,000,103	4337	LSE
05:20:30	10008.0	42	AT	10008.0	10010.0	Sell		1,000,087	4336	LSE
05:20:09	10012.0	293	AT	10012.0	10014.0	Sell		1,000,045	4335	LSE
05:20:09	10012.0	51	AT	10010.0	10012.0	Buy		999,752	4334	LSE
05:20:09	10010.302	41	O	10010.0	10012.0	Sell		999,701	4333	LSE
05:19:55	10010.0	124	AT	10006.0	10010.0	Buy		999,660	4332	LSE
05:19:55	10010.0	84	AT	10006.0	10010.0	Buy		999,536	4331	LSE
05:19:55	10010.0	27	AT	10006.0	10010.0	Buy		999,452	4330	LSE
05:19:55	10010.0	27	AT	10006.0	10010.0	Buy		999,425	4329	LSE
05:19:55	10010.0	44	AT	10006.0	10010.0	Buy		999,398	4328	LSE
05:19:55	10010.0	50	AT	10006.0	10010.0	Buy		999,354	4327	LSE
05:19:55	10010.0	85	AT	10006.0	10010.0	Buy		999,304	4326	LSE
05:19:55	10010.0	65	AT	10006.0	10010.0	Buy		999,219	4325	LSE
05:19:55	10010.0	50	AT	10006.0	10010.0	Buy		999,154	4324	LSE
05:19:52	10008.0	65	AT	10008.0	10012.0	Sell		999,104	4323	LSE
05:19:52	10008.0	85	AT	10008.0	10012.0	Sell		999,039	4322	LSE
05:19:51	10008.0	200	AT	10006.0	10008.0	Buy		998,954	4321	LSE
05:19:51	10008.0	85	AT	10008.0	10010.0	Sell		998,754	4320	LSE
05:19:51	10008.0	107	AT	10008.0	10010.0	Sell		998,669	4319	LSE
05:19:48	10008.174	339	O	10008.0	10012.0	Sell		998,562	4318	LSE
05:19:29	10008.0	1	O	10008.0	10012.0	Sell		998,223	4317	LSE
05:19:21	10011.119	200	O	10008.0	10012.0	Buy		998,222	4316	LSE
05:19:14	10010.245	75	O	10008.0	10012.0	Buy		998,022	4315	LSE
05:19:00	10010.0	121	AT	10008.0	10010.0	Buy		997,947	4314	LSE
05:18:46	10008.0	45	AT	10006.0	10008.0	Buy		997,826	4313	LSE
05:18:46	10008.0	194	AT	10008.0	10010.0	Sell		997,781	4312	LSE
05:18:46	10010.0	127	AT	10010.0	10012.0	Sell		997,587	4311	LSE
05:18:30	10010.0	14	AT	10010.0	10012.0	Sell		997,460	4310	LSE
05:18:08	10010.0	43	AT	10008.0	10010.0	Buy		997,446	4309	LSE
05:18:05	10010.0	24	AT	10006.0	10010.0	Buy		997,403	4308	LSE
05:18:05	10010.0	77	AT	10006.0	10010.0	Buy		997,379	4307	LSE
05:18:05	10010.0	48	AT	10006.0	10010.0	Buy		997,302	4306	LSE
05:18:05	10010.0	68	AT	10006.0	10010.0	Buy		997,254	4305	LSE
05:18:05	10010.0	63	AT	10006.0	10010.0	Buy		997,186	4304	LSE
05:18:05	10010.0	50	AT	10006.0	10010.0	Buy		997,123	4303	LSE
05:17:47	10007.795	19	O	10006.0	10010.0	Sell		997,073	4302	LSE
05:17:27	10008.0	48	AT	10006.0	10008.0	Buy		997,054	4301	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