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)

10,062.00

93.00

(0.93%)

Closed November 22 11:30AM

Delayed by 15 minutes

Trade 4701 - 4651 (06:09-06:02)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
06:09:58	10018.0	70	AT	10018.0	10020.0	Sell		1,019,398	4701	LSE
06:09:52	10017.088	29	O	10018.0	10020.0	Sell		1,019,328	4700	LSE
06:09:51	10018.0	200	AT	10016.0	10018.0	Buy		1,019,299	4699	LSE
06:09:43	10016.0	20	AT	10016.0	10018.0	Sell		1,019,099	4698	LSE
06:09:30	10014.0	17	AT	10014.0	10016.0	Sell		1,019,079	4697	LSE
06:09:20	10014.0	16	AT	10014.0	10016.0	Sell		1,019,062	4696	LSE
06:09:20	10014.0	46	AT	10012.0	10014.0	Buy		1,019,046	4695	LSE
06:08:47	10012.0	4	AT	10012.0	10014.0	Sell		1,019,000	4694	LSE
06:08:47	10012.0	22	AT	10012.0	10014.0	Sell		1,018,996	4693	LSE
06:08:47	10012.0	10	AT	10012.0	10014.0	Sell		1,018,974	4692	LSE
06:08:23	10014.0	22	AT	10014.0	10016.0	Sell		1,018,964	4691	LSE
06:08:20	10014.0	28	AT	10014.0	10016.0	Sell		1,018,942	4690	LSE
06:08:20	10014.0	48	AT	10014.0	10016.0	Sell		1,018,914	4689	LSE
06:08:20	10014.0	8	AT	10014.0	10016.0	Sell		1,018,866	4688	LSE
06:08:20	10012.0	38	AT	10012.0	10018.0	Sell		1,018,858	4687	LSE
06:08:20	10012.0	64	AT	10012.0	10018.0	Sell		1,018,820	4686	LSE
06:08:20	10014.0	47	AT	10014.0	10018.0	Sell		1,018,756	4685	LSE
06:08:20	10014.0	65	AT	10014.0	10018.0	Sell		1,018,709	4684	LSE
06:08:20	10014.0	85	AT	10014.0	10018.0	Sell		1,018,644	4683	LSE
06:08:20	10014.0	29	AT	10014.0	10018.0	Sell		1,018,559	4682	LSE
06:08:20	10014.0	48	AT	10014.0	10018.0	Sell		1,018,530	4681	LSE
06:08:20	10014.0	24	AT	10014.0	10018.0	Sell		1,018,482	4680	LSE
06:08:15	10014.0	24	O	10014.0	10016.0	Sell		1,018,458	4679	LSE
06:08:14	10014.0	24	AT	10014.0	10016.0	Sell		1,018,434	4678	LSE
06:07:49	10014.0	28	AT	10014.0	10016.0	Sell		1,018,410	4677	LSE
06:07:31	10014.0	27	AT	10014.0	10016.0	Sell		1,018,382	4676	LSE
06:07:28	10014.0	31	O	10014.0	10016.0	Sell		1,018,355	4675	LSE
06:07:25	10014.0	27	AT	10014.0	10016.0	Sell		1,018,324	4674	LSE
06:07:12	10014.0	71	O	10012.0	10016.0			1,018,297	4673	LSE
06:07:11	10014.0	47	AT	10012.0	10014.0	Buy		1,018,226	4672	LSE
06:06:48	10008.0	95	O	10008.0	10012.0	Sell		1,018,179	4671	LSE
06:06:48	10010.0	26	AT	10010.0	10012.0	Sell		1,018,084	4670	LSE
06:06:48	10010.0	48	AT	10010.0	10012.0	Sell		1,018,058	4669	LSE
06:06:48	10010.0	61	AT	10010.0	10012.0	Sell		1,018,010	4668	LSE
06:06:35	10010.0	105	O	10010.0	10014.0	Sell		1,017,949	4667	LSE
06:06:33	10012.0	64	AT	10012.0	10014.0	Sell		1,017,844	4666	LSE
06:06:33	10012.0	27	AT	10012.0	10014.0	Sell		1,017,780	4665	LSE
06:06:04	10013.48	7	O	10010.0	10014.0	Buy		1,017,753	4664	LSE
06:05:55	10010.0	124	AT	10008.0	10010.0	Buy		1,017,746	4663	LSE
06:05:55	10010.0	34	AT	10008.0	10010.0	Buy		1,017,622	4662	LSE
06:05:55	10010.0	34	AT	10008.0	10010.0	Buy		1,017,588	4661	LSE
06:05:45	10009.48	9	O	10008.0	10010.0	Buy		1,017,554	4660	LSE
06:05:15	10008.0	66	AT	10006.0	10008.0	Buy		1,017,545	4659	LSE
06:04:38	10010.0	273	O	10006.0	10010.0	Buy		1,017,479	4658	LSE
06:03:44	10007.607	23	O	10006.0	10008.0	Buy		1,017,206	4657	LSE
06:02:50	10012.0	23	AT	10012.0	10014.0	Sell		1,017,183	4656	LSE
06:02:41	10012.0	21	AT	10012.0	10014.0	Sell		1,017,160	4655	LSE
06:02:34	10012.61	35	O	10010.0	10014.0	Buy		1,017,139	4654	LSE
06:02:32	10009.307	99	O	10010.0	10014.0	Sell		1,017,104	4653	LSE
06:02:29	10012.0	16	AT	10012.0	10014.0	Sell		1,017,005	4652	LSE
06:02:29	10012.0	5	AT	10012.0	10014.0	Sell		1,016,989	4651	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