Astrazeneca (AZN) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

Last trades on 11/21/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
13:58:44	9867.0	274478	O	10056.0	10058.0	Sell		5,441,863	16555	LSE
13:57:57	9867.0	274478	O	10056.0	10058.0	Sell		5,167,385	16554	LSE
12:15:00	9867.0	580525	O	10056.0	10058.0	Sell		4,892,907	16553	LSE
12:15:00	9866.302	506887	O	10056.0	10058.0	Sell		4,312,382	16552	LSE
12:15:00	9867.0	580525	O	10056.0	10058.0	Sell		3,805,495	16551	LSE
12:15:00	9867.0	506887	O	10056.0	10058.0	Sell		3,224,970	16550	LSE
11:36:31	10062.0	1424	O	10056.0	10058.0	Buy		2,718,083	16549	LSE
11:36:31	10062.0	2497	O	10056.0	10058.0	Buy		2,716,659	16548	LSE
11:35:46	10062.0	79	AT	10056.0	10058.0	Buy		2,714,162	16547	LSE
11:35:46	10062.0	78	AT	10056.0	10058.0	Buy		2,714,083	16546	LSE
11:35:46	10062.0	156	AT	10056.0	10058.0	Buy		2,714,005	16545	LSE
11:35:46	10062.0	230	AT	10056.0	10058.0	Buy		2,713,849	16544	LSE
11:35:46	10062.0	82	AT	10056.0	10058.0	Buy		2,713,619	16543	LSE
11:35:46	10062.0	625	AT	10056.0	10058.0	Buy		2,713,537	16542	LSE
11:35:46	10062.0	293	AT	10056.0	10058.0	Buy		2,712,912	16541	LSE
11:35:46	10062.0	957	AT	10056.0	10058.0	Buy		2,712,619	16540	LSE
11:35:46	10062.0	43	AT	10056.0	10058.0	Buy		2,711,662	16539	LSE
11:35:46	10062.0	600	AT	10056.0	10058.0	Buy		2,711,619	16538	LSE
11:35:46	10062.0	1857	AT	10056.0	10058.0	Buy		2,711,019	16537	LSE
11:35:38	10062.0	79	AT	10056.0	10058.0	Buy		2,709,162	16536	LSE
11:35:38	10062.0	78	AT	10056.0	10058.0	Buy		2,709,083	16535	LSE
11:35:38	10062.0	156	AT	10056.0	10058.0	Buy		2,709,005	16534	LSE
11:35:38	10062.0	312	AT	10056.0	10058.0	Buy		2,708,849	16533	LSE
11:35:38	10062.0	625	AT	10056.0	10058.0	Buy		2,708,537	16532	LSE
11:35:38	10062.0	643	AT	10056.0	10058.0	Buy		2,707,912	16531	LSE
11:35:38	10062.0	607	AT	10056.0	10058.0	Buy		2,707,269	16530	LSE
11:35:38	10062.0	2500	AT	10056.0	10058.0	Buy		2,706,662	16529	LSE
11:35:38	10062.0	1893	AT	10056.0	10058.0	Buy		2,704,162	16528	LSE
11:35:38	10062.0	750	AT	10056.0	10058.0	Buy		2,702,269	16527	LSE
11:35:38	10062.0	600	AT	10056.0	10058.0	Buy		2,701,519	16526	LSE
11:35:38	10062.0	600	AT	10056.0	10058.0	Buy		2,700,919	16525	LSE
11:35:38	10062.0	638	AT	10056.0	10058.0	Buy		2,700,319	16524	LSE
11:35:38	10062.0	519	AT	10056.0	10058.0	Buy		2,699,681	16523	LSE
11:35:38	10062.0	3592	AT	10056.0	10058.0	Buy		2,699,162	16522	LSE
11:35:38	10062.0	1064	AT	10056.0	10058.0	Buy		2,695,570	16521	LSE
11:35:38	10062.0	5000	AT	10056.0	10058.0	Buy		2,694,506	16520	LSE
11:35:38	10062.0	344	AT	10056.0	10058.0	Buy		2,689,506	16519	LSE
11:35:07	10062.0	1710	O	10056.0	10058.0	Buy		2,689,162	16518	LSE
11:35:06	10062.0	1028	O	10056.0	10058.0	Buy		2,687,452	16517	LSE
11:35:05	10062.0	11	O	10056.0	10058.0	Buy		2,686,424	16516	LSE
11:35:01	10062.0	3020	O	10056.0	10058.0	Buy		2,686,413	16515	LSE
11:35:00	10062.0	910799	UT	10056.0	10058.0	Buy		2,683,393	16514	LSE
11:29:59	10058.0	36	AT	10056.0	10058.0	Buy		1,772,594	16513	LSE
11:29:58	10058.0	40	AT	10056.0	10058.0	Buy		1,772,558	16512	LSE
11:29:57	10058.0	30	AT	10054.0	10058.0	Buy		1,772,518	16511	LSE
11:29:57	10058.0	15	AT	10054.0	10058.0	Buy		1,772,488	16510	LSE
11:29:55	10058.0	85	AT	10054.0	10058.0	Buy		1,772,473	16509	LSE
11:29:55	10058.0	24	AT	10054.0	10058.0	Buy		1,772,388	16508	LSE
11:29:51	10056.0	129	AT	10054.0	10056.0	Buy		1,772,364	16507	LSE
11:29:50	10056.0	22	AT	10056.0	10058.0	Sell		1,772,235	16506	LSE
11:29:50	10056.0	89	AT	10056.0	10058.0	Sell		1,772,213	16505	LSE
11:29:50	10056.0	58	AT	10056.0	10058.0	Sell		1,772,124	16504	LSE
11:29:50	10056.0	9	AT	10056.0	10058.0	Sell		1,772,066	16503	LSE
11:29:50	10058.0	197	O	10056.0	10058.0	Buy		1,772,057	16502	LSE
11:29:50	10056.0	100	O	10056.0	10058.0	Sell		1,771,860	16501	LSE

Simon Property Group

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