Astrazeneca (AZN) - Trades - ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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 4451 - 4401 (05:36-05:29)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
05:36:30	10008.0	26	AT	10008.0	10010.0	Sell		1,006,886	4451	LSE
05:36:17	10006.603	137	O	10006.0	10010.0	Sell		1,006,860	4450	LSE
05:35:59	10008.0	124	AT	10004.0	10008.0	Buy		1,006,723	4449	LSE
05:35:59	10008.0	85	AT	10004.0	10008.0	Buy		1,006,599	4448	LSE
05:35:59	10008.0	67	AT	10004.0	10008.0	Buy		1,006,514	4447	LSE
05:35:59	10008.0	48	AT	10004.0	10008.0	Buy		1,006,447	4446	LSE
05:35:59	10008.0	100	AT	10004.0	10008.0	Buy		1,006,399	4445	LSE
05:35:59	10008.0	28	AT	10004.0	10008.0	Buy		1,006,299	4444	LSE
05:35:59	10008.0	25	AT	10004.0	10008.0	Buy		1,006,271	4443	LSE
05:35:44	10008.0	36	AT	10004.0	10008.0	Buy		1,006,246	4442	LSE
05:35:44	10008.0	32	AT	10004.0	10008.0	Buy		1,006,210	4441	LSE
05:35:44	10008.0	32	AT	10004.0	10008.0	Buy		1,006,178	4440	LSE
05:35:38	10006.0	24	AT	10006.0	10008.0	Sell		1,006,146	4439	LSE
05:35:27	10006.0	29	AT	10004.0	10006.0	Buy		1,006,122	4438	LSE
05:35:21	10004.589	19	O	10004.0	10006.0	Sell		1,006,093	4437	LSE
05:35:05	10004.0	28	AT	10004.0	10006.0	Sell		1,006,074	4436	LSE
05:35:05	10004.0	33	AT	10002.0	10004.0	Buy		1,006,046	4435	LSE
05:34:54	10002.0	48	O	10000.0	10004.0			1,006,013	4434	LSE
05:34:33	10004.0	28	AT	10004.0	10006.0	Sell		1,005,965	4433	LSE
05:34:29	10002.0	18	O	10002.0	10006.0	Sell		1,005,937	4432	LSE
05:34:24	10004.0	48	AT	10004.0	10008.0	Sell		1,005,919	4431	LSE
05:34:24	10004.0	63	AT	10004.0	10008.0	Sell		1,005,871	4430	LSE
05:34:24	10004.0	85	AT	10004.0	10008.0	Sell		1,005,808	4429	LSE
05:34:24	10004.0	50	AT	10004.0	10008.0	Sell		1,005,723	4428	LSE
05:34:14	10009.56	1	O	10008.0	10010.0	Buy		1,005,673	4427	LSE
05:34:09	10010.0	286	O	10008.0	10010.0	Buy		1,005,672	4426	LSE
05:34:01	10010.097	256	O	10008.0	10010.0	Buy		1,005,386	4425	LSE
05:33:33	10010.54	15	O	10008.0	10012.0	Buy		1,005,130	4424	LSE
05:33:06	10012.0	55	AT	10008.0	10012.0	Buy		1,005,115	4423	LSE
05:33:06	10012.0	10	AT	10008.0	10012.0	Buy		1,005,060	4422	LSE
05:33:06	10010.0	47	AT	10008.0	10010.0	Buy		1,005,050	4421	LSE
05:33:06	10010.0	200	AT	10008.0	10010.0	Buy		1,005,003	4420	LSE
05:32:32	10008.0	124	AT	10006.0	10008.0	Buy		1,004,803	4419	LSE
05:32:05	10006.0	14	AT	10004.0	10006.0	Buy		1,004,679	4418	LSE
05:32:05	10006.0	16	AT	10004.0	10006.0	Buy		1,004,665	4417	LSE
05:31:44	10006.0	41	AT	10004.0	10006.0	Buy		1,004,649	4416	LSE
05:31:31	10008.0	6	AT	10004.0	10008.0	Buy		1,004,608	4415	LSE
05:31:31	10008.0	50	AT	10004.0	10008.0	Buy		1,004,602	4414	LSE
05:30:48	10008.0	1	O	10004.0	10008.0	Buy		1,004,552	4413	LSE
05:30:35	10006.301	155	O	10006.0	10008.0	Sell		1,004,551	4412	LSE
05:29:56	10006.0	59	AT	10006.0	10008.0	Sell		1,004,396	4411	LSE
05:29:56	10006.0	4	AT	10006.0	10010.0	Sell		1,004,337	4410	LSE
05:29:56	10006.0	15	AT	10006.0	10010.0	Sell		1,004,333	4409	LSE
05:29:56	10006.0	236	AT	10006.0	10010.0	Sell		1,004,318	4408	LSE
05:29:55	10008.0	5	AT	10008.0	10010.0	Sell		1,004,082	4407	LSE
05:29:55	10008.0	10	AT	10008.0	10010.0	Sell		1,004,077	4406	LSE
05:29:55	10008.0	17	AT	10008.0	10010.0	Sell		1,004,067	4405	LSE
05:29:55	10008.0	17	AT	10008.0	10010.0	Sell		1,004,050	4404	LSE
05:29:55	10008.0	18	AT	10008.0	10010.0	Sell		1,004,033	4403	LSE
05:29:47	10008.0	3	AT	10006.0	10008.0	Buy		1,004,015	4402	LSE
05:29:20	10008.0	1	AT	10006.0	10008.0	Buy		1,004,012	4401	LSE

Abrdn Asia Focus

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