Astrazeneca (AZN) - Trades - ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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 4401 - 4351 (05:29-05:22)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
05:29:20	10008.0	1	AT	10006.0	10008.0	Buy		1,004,012	4401	LSE
05:29:18	10008.0	38	AT	10006.0	10008.0	Buy		1,004,011	4400	LSE
05:29:14	10006.0	73	O	10006.0	10008.0	Sell		1,003,973	4399	LSE
05:28:15	10008.0	237	AT	10008.0	10010.0	Sell		1,003,900	4398	LSE
05:28:15	10008.0	34	AT	10008.0	10010.0	Sell		1,003,663	4397	LSE
05:28:15	10008.0	39	AT	10008.0	10010.0	Sell		1,003,629	4396	LSE
05:28:09	10010.0	27	AT	10008.0	10010.0	Buy		1,003,590	4395	LSE
05:28:09	10010.0	30	AT	10008.0	10010.0	Buy		1,003,563	4394	LSE
05:28:06	10008.0	68	AT	10006.0	10008.0	Buy		1,003,533	4393	LSE
05:27:40	10004.905	29	O	10004.0	10008.0	Sell		1,003,465	4392	LSE
05:27:37	10006.0	65	AT	10002.0	10006.0	Buy		1,003,436	4391	LSE
05:26:36	10004.0	31	AT	10004.0	10006.0	Sell		1,003,371	4390	LSE
05:26:36	10004.0	35	AT	10004.0	10006.0	Sell		1,003,340	4389	LSE
05:26:34	10006.0	6	AT	10006.0	10008.0	Sell		1,003,305	4388	LSE
05:26:16	10008.0	124	AT	10006.0	10008.0	Buy		1,003,299	4387	LSE
05:25:42	10008.858	100	O	10006.0	10010.0	Buy		1,003,175	4386	LSE
05:25:19	10006.0	36	O	10006.0	10010.0	Sell		1,003,075	4385	LSE
05:24:29	10010.0	41	O	10006.0	10010.0	Buy		1,003,039	4384	LSE
05:23:10	10008.0	355	AT	10008.0	10010.0	Sell		1,002,998	4383	LSE
05:23:02	10008.0	26	AT	10008.0	10010.0	Sell		1,002,643	4382	LSE
05:23:02	10008.0	39	AT	10008.0	10010.0	Sell		1,002,617	4381	LSE
05:23:02	10008.0	244	AT	10008.0	10012.0	Sell		1,002,578	4380	LSE
05:22:48	10010.0	72	AT	10008.0	10010.0	Buy		1,002,334	4379	LSE
05:22:41	10008.0	72	AT	10008.0	10010.0	Sell		1,002,262	4378	LSE
05:22:41	10010.0	5	AT	10010.0	10012.0	Sell		1,002,190	4377	LSE
05:22:39	10010.0	5	O	10010.0	10012.0	Sell		1,002,185	4376	LSE
05:22:34	10010.0	23	AT	10010.0	10012.0	Sell		1,002,180	4375	LSE
05:22:34	10010.0	25	AT	10010.0	10012.0	Sell		1,002,157	4374	LSE
05:22:33	10011.563	29	O	10010.0	10012.0	Buy		1,002,132	4373	LSE
05:22:25	10010.0	23	AT	10010.0	10012.0	Sell		1,002,103	4372	LSE
05:22:23	10010.0	23	AT	10010.0	10012.0	Sell		1,002,080	4371	LSE
05:22:23	10012.0	287	O	10008.0	10012.0	Buy		1,002,057	4370	LSE
05:22:22	10010.0	85	AT	10010.0	10012.0	Sell		1,001,770	4369	LSE
05:22:22	10010.0	49	AT	10010.0	10012.0	Sell		1,001,685	4368	LSE
05:22:21	10012.0	41	AT	10010.0	10012.0	Buy		1,001,636	4367	LSE
05:22:18	10012.0	46	AT	10008.0	10012.0	Buy		1,001,595	4366	LSE
05:22:15	10010.54	50	O	10010.0	10014.0	Sell		1,001,549	4365	LSE
05:22:12	10012.0	1	AT	10012.0	10014.0	Sell		1,001,499	4364	LSE
05:22:12	10012.0	38	AT	10012.0	10014.0	Sell		1,001,498	4363	LSE
05:22:10	10012.0	90	AT	10012.0	10014.0	Sell		1,001,460	4362	LSE
05:22:09	10012.0	24	AT	10012.0	10016.0	Sell		1,001,370	4361	LSE
05:22:09	10012.0	26	AT	10012.0	10016.0	Sell		1,001,346	4360	LSE
05:22:09	10012.0	64	AT	10012.0	10016.0	Sell		1,001,320	4359	LSE
05:22:09	10016.0	3	AT	10012.0	10016.0	Buy		1,001,256	4358	LSE
05:22:09	10016.0	23	AT	10012.0	10016.0	Buy		1,001,253	4357	LSE
05:22:09	10016.0	25	AT	10012.0	10016.0	Buy		1,001,230	4356	LSE
05:22:09	10016.0	66	AT	10012.0	10016.0	Buy		1,001,205	4355	LSE
05:22:09	10014.0	26	AT	10010.0	10014.0	Buy		1,001,139	4354	LSE
05:22:09	10014.0	68	AT	10010.0	10014.0	Buy		1,001,113	4353	LSE
05:22:09	10014.0	64	AT	10010.0	10014.0	Buy		1,001,045	4352	LSE
05:22:09	10012.0	57	AT	10010.0	10012.0	Buy		1,000,981	4351	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