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 4651 - 4601 (06:02-05:58)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
06:02:29	10012.0	5	AT	10012.0	10014.0	Sell		1,016,989	4651	LSE
06:02:29	10012.0	17	AT	10012.0	10014.0	Sell		1,016,984	4650	LSE
06:02:22	10010.0	50	AT	10008.0	10010.0	Buy		1,016,967	4649	LSE
06:02:10	10008.0	18	AT	10008.0	10010.0	Sell		1,016,917	4648	LSE
06:02:08	10009.548	158	O	10008.0	10010.0	Buy		1,016,899	4647	LSE
06:01:49	10008.0	23	AT	10008.0	10010.0	Sell		1,016,741	4646	LSE
06:01:45	10008.0	4	AT	10008.0	10010.0	Sell		1,016,718	4645	LSE
06:01:45	10008.0	24	AT	10008.0	10010.0	Sell		1,016,714	4644	LSE
06:01:38	10010.0	27	AT	10010.0	10012.0	Sell		1,016,690	4643	LSE
06:01:29	10014.0	23	AT	10014.0	10016.0	Sell		1,016,663	4642	LSE
06:01:29	10014.0	139	AT	10014.0	10016.0	Sell		1,016,640	4641	LSE
06:01:16	10016.48	30	O	10014.0	10018.0	Buy		1,016,501	4640	LSE
06:01:12	10016.0	5	AT	10016.0	10018.0	Sell		1,016,471	4639	LSE
06:01:10	10016.0	26	AT	10016.0	10018.0	Sell		1,016,466	4638	LSE
06:01:09	10016.0	26	AT	10016.0	10018.0	Sell		1,016,440	4637	LSE
06:01:07	10016.0	22	AT	10016.0	10018.0	Sell		1,016,414	4636	LSE
06:01:07	10016.0	26	AT	10016.0	10018.0	Sell		1,016,392	4635	LSE
06:01:06	10016.0	25	AT	10016.0	10018.0	Sell		1,016,366	4634	LSE
06:01:06	10016.0	4	AT	10016.0	10018.0	Sell		1,016,341	4633	LSE
06:01:06	10016.0	27	AT	10016.0	10018.0	Sell		1,016,337	4632	LSE
06:01:02	10016.0	27	AT	10016.0	10018.0	Sell		1,016,310	4631	LSE
06:01:00	10016.0	27	AT	10016.0	10018.0	Sell		1,016,283	4630	LSE
06:00:48	10016.0	42	AT	10014.0	10016.0	Buy		1,016,256	4629	LSE
06:00:46	10014.0	27	AT	10014.0	10016.0	Sell		1,016,214	4628	LSE
06:00:40	10012.977	25	O	10012.0	10016.0	Sell		1,016,187	4627	LSE
06:00:33	10012.0	27	AT	10012.0	10014.0	Sell		1,016,162	4626	LSE
06:00:21	10012.0	2	AT	10012.0	10014.0	Sell		1,016,135	4625	LSE
06:00:16	10012.0	26	AT	10012.0	10014.0	Sell		1,016,133	4624	LSE
06:00:15	10014.0	279	O	10010.0	10014.0	Buy		1,016,107	4623	LSE
06:00:15	10012.0	65	AT	10012.0	10016.0	Sell		1,015,828	4622	LSE
06:00:15	10012.0	48	AT	10012.0	10016.0	Sell		1,015,763	4621	LSE
06:00:15	10012.0	26	AT	10012.0	10016.0	Sell		1,015,715	4620	LSE
06:00:10	10014.0	49	O	10012.0	10014.0	Buy		1,015,689	4619	LSE
06:00:00	10012.0	48	AT	10012.0	10014.0	Sell		1,015,640	4618	LSE
05:59:52	10012.0	140	O	10010.0	10014.0			1,015,592	4617	LSE
05:59:50	10012.478	20	O	10010.0	10014.0	Buy		1,015,452	4616	LSE
05:59:48	10012.0	4	AT	10012.0	10014.0	Sell		1,015,432	4615	LSE
05:59:48	10012.0	23	AT	10012.0	10014.0	Sell		1,015,428	4614	LSE
05:59:48	10012.0	39	AT	10012.0	10014.0	Sell		1,015,405	4613	LSE
05:59:48	10012.0	25	AT	10012.0	10014.0	Sell		1,015,366	4612	LSE
05:59:43	10012.0	140	O	10010.0	10014.0			1,015,341	4611	LSE
05:59:34	10012.0	64	AT	10012.0	10014.0	Sell		1,015,201	4610	LSE
05:59:28	10012.0	23	AT	10012.0	10014.0	Sell		1,015,137	4609	LSE
05:59:27	10012.0	50	AT	10010.0	10012.0	Buy		1,015,114	4608	LSE
05:59:27	10012.0	33	AT	10012.0	10014.0	Sell		1,015,064	4607	LSE
05:59:27	10012.0	33	AT	10012.0	10014.0	Sell		1,015,031	4606	LSE
05:59:27	10012.0	51	AT	10010.0	10012.0	Buy		1,014,998	4605	LSE
05:59:16	10010.0	55	AT	10010.0	10012.0	Sell		1,014,947	4604	LSE
05:59:05	10008.0	66	AT	10006.0	10008.0	Buy		1,014,892	4603	LSE
05:59:05	10008.0	47	AT	10006.0	10008.0	Buy		1,014,826	4602	LSE
05:58:49	10006.0	63	O	10006.0	10008.0	Sell		1,014,779	4601	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