Astrazeneca (AZN) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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 4801 - 4751 (06:16-06:14)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
06:16:43	10020.0	64	AT	10020.0	10022.0	Sell		1,024,338	4801	LSE
06:16:43	10020.0	61	AT	10020.0	10022.0	Sell		1,024,274	4800	LSE
06:16:40	10022.0	34	AT	10022.0	10024.0	Sell		1,024,213	4799	LSE
06:16:39	10022.0	34	AT	10022.0	10024.0	Sell		1,024,179	4798	LSE
06:16:39	10022.0	66	AT	10022.0	10024.0	Sell		1,024,145	4797	LSE
06:16:39	10024.0	7	AT	10024.0	10026.0	Sell		1,024,079	4796	LSE
06:16:39	10024.0	25	AT	10024.0	10026.0	Sell		1,024,072	4795	LSE
06:16:39	10024.0	63	AT	10024.0	10026.0	Sell		1,024,047	4794	LSE
06:16:39	10024.0	102	AT	10024.0	10026.0	Sell		1,023,984	4793	LSE
06:16:12	10026.0	32	AT	10026.0	10028.0	Sell		1,023,882	4792	LSE
06:15:51	10026.0	27	AT	10026.0	10028.0	Sell		1,023,850	4791	LSE
06:15:49	10026.0	27	AT	10026.0	10028.0	Sell		1,023,823	4790	LSE
06:15:37	10026.0	25	AT	10026.0	10028.0	Sell		1,023,796	4789	LSE
06:15:29	10026.0	48	AT	10026.0	10028.0	Sell		1,023,771	4788	LSE
06:15:29	10026.0	24	AT	10026.0	10028.0	Sell		1,023,723	4787	LSE
06:15:28	10028.0	25	AT	10028.0	10030.0	Sell		1,023,699	4786	LSE
06:15:28	10028.0	25	AT	10028.0	10030.0	Sell		1,023,674	4785	LSE
06:15:25	10028.0	45	AT	10026.0	10028.0	Buy		1,023,649	4784	LSE
06:15:25	10028.0	18	AT	10026.0	10028.0	Buy		1,023,604	4783	LSE
06:15:25	10028.0	76	AT	10026.0	10028.0	Buy		1,023,586	4782	LSE
06:15:25	10028.0	72	AT	10026.0	10028.0	Buy		1,023,510	4781	LSE
06:15:25	10026.0	50	AT	10024.0	10026.0	Buy		1,023,438	4780	LSE
06:15:25	10026.0	50	AT	10024.0	10026.0	Buy		1,023,388	4779	LSE
06:15:25	10026.0	50	AT	10024.0	10026.0	Buy		1,023,338	4778	LSE
06:15:24	10026.0	24	AT	10026.0	10028.0	Sell		1,023,288	4777	LSE
06:15:02	10026.0	16	AT	10024.0	10026.0	Buy		1,023,264	4776	LSE
06:15:00	10026.0	9	AT	10026.0	10028.0	Sell		1,023,248	4775	LSE
06:14:48	10026.0	63	AT	10026.0	10028.0	Sell		1,023,239	4774	LSE
06:14:48	10026.0	28	AT	10026.0	10028.0	Sell		1,023,176	4773	LSE
06:14:46	10026.336	9	O	10024.0	10028.0	Buy		1,023,148	4772	LSE
06:14:45	10026.0	27	AT	10026.0	10028.0	Sell		1,023,139	4771	LSE
06:14:43	10026.0	23	AT	10026.0	10028.0	Sell		1,023,112	4770	LSE
06:14:42	10026.0	23	AT	10026.0	10028.0	Sell		1,023,089	4769	LSE
06:14:39	10026.0	1	AT	10026.0	10028.0	Sell		1,023,066	4768	LSE
06:14:38	10026.0	25	AT	10026.0	10028.0	Sell		1,023,065	4767	LSE
06:14:38	10026.0	7	O	10024.0	10028.0			1,023,040	4766	LSE
06:14:38	10026.0	5	O	10024.0	10028.0			1,023,033	4765	LSE
06:14:32	10026.0	16	O	10024.0	10026.0	Buy		1,023,028	4764	LSE
06:14:30	10026.0	21	AT	10026.0	10028.0	Sell		1,023,012	4763	LSE
06:14:26	10026.0	21	AT	10026.0	10028.0	Sell		1,022,991	4762	LSE
06:14:26	10026.0	64	AT	10026.0	10028.0	Sell		1,022,970	4761	LSE
06:14:24	10026.0	21	AT	10026.0	10028.0	Sell		1,022,906	4760	LSE
06:14:24	10026.0	200	AT	10024.0	10026.0	Buy		1,022,885	4759	LSE
06:14:15	10026.0	22	AT	10026.0	10028.0	Sell		1,022,685	4758	LSE
06:14:10	10026.0	23	AT	10026.0	10028.0	Sell		1,022,663	4757	LSE
06:14:10	10026.0	36	AT	10024.0	10026.0	Buy		1,022,640	4756	LSE
06:14:10	10026.0	53	AT	10024.0	10026.0	Buy		1,022,604	4755	LSE
06:14:07	10024.0	48	AT	10022.0	10024.0	Buy		1,022,551	4754	LSE
06:14:07	10024.0	4	AT	10022.0	10024.0	Buy		1,022,503	4753	LSE
06:14:07	10024.0	196	AT	10022.0	10024.0	Buy		1,022,499	4752	LSE
06:14:07	10024.0	50	AT	10022.0	10024.0	Buy		1,022,303	4751	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