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 21 11:30AM

Delayed by 15 minutes

Trade 8401 - 8351 (09:32-09:31)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
09:32:05	10014.0	48	AT	10014.0	10018.0	Sell		1,236,524	8401	LSE
09:32:05	10014.0	99	AT	10014.0	10018.0	Sell		1,236,476	8400	LSE
09:32:03	10018.0	26	AT	10018.0	10020.0	Sell		1,236,377	8399	LSE
09:32:03	10018.0	23	AT	10018.0	10020.0	Sell		1,236,351	8398	LSE
09:32:03	10018.0	55	AT	10018.0	10022.0	Sell		1,236,328	8397	LSE
09:32:03	10018.0	48	AT	10018.0	10022.0	Sell		1,236,273	8396	LSE
09:32:03	10018.0	220	AT	10018.0	10022.0	Sell		1,236,225	8395	LSE
09:32:03	10020.0	27	AT	10020.0	10024.0	Sell		1,236,005	8394	LSE
09:32:03	10020.0	47	AT	10020.0	10024.0	Sell		1,235,978	8393	LSE
09:32:03	10020.0	26	AT	10020.0	10024.0	Sell		1,235,931	8392	LSE
09:32:03	10020.0	48	AT	10020.0	10024.0	Sell		1,235,905	8391	LSE
09:32:03	10020.0	6	AT	10020.0	10024.0	Sell		1,235,857	8390	LSE
09:32:02	10022.0	26	AT	10020.0	10022.0	Buy		1,235,851	8389	LSE
09:32:02	10022.0	139	AT	10022.0	10024.0	Sell		1,235,825	8388	LSE
09:32:02	10022.0	163	AT	10022.0	10024.0	Sell		1,235,686	8387	LSE
09:32:02	10022.0	48	AT	10022.0	10024.0	Sell		1,235,523	8386	LSE
09:32:02	10022.0	39	AT	10022.0	10024.0	Sell		1,235,475	8385	LSE
09:32:02	10024.0	286	AT	10024.0	10028.0	Sell		1,235,436	8384	LSE
09:32:02	10024.0	88	AT	10024.0	10028.0	Sell		1,235,150	8383	LSE
09:32:02	10024.0	99	AT	10024.0	10028.0	Sell		1,235,062	8382	LSE
09:32:00	10026.0	35	AT	10022.0	10026.0	Buy		1,234,963	8381	LSE
09:32:00	10026.0	24	AT	10022.0	10026.0	Buy		1,234,928	8380	LSE
09:31:48	10020.0	92	AT	10020.0	10024.0	Sell		1,234,904	8379	LSE
09:31:48	10020.0	99	AT	10020.0	10024.0	Sell		1,234,812	8378	LSE
09:31:48	10020.0	48	AT	10020.0	10024.0	Sell		1,234,713	8377	LSE
09:31:47	10018.0	23	AT	10016.0	10018.0	Buy		1,234,665	8376	LSE
09:31:47	10016.0	50	AT	10012.0	10016.0	Buy		1,234,642	8375	LSE
09:31:47	10016.0	99	AT	10012.0	10016.0	Buy		1,234,592	8374	LSE
09:31:47	10016.0	29	AT	10012.0	10016.0	Buy		1,234,493	8373	LSE
09:31:47	10016.0	90	AT	10012.0	10016.0	Buy		1,234,464	8372	LSE
09:31:38	10014.0	83	AT	10010.0	10014.0	Buy		1,234,374	8371	LSE
09:31:31	10010.0	49	AT	10006.0	10010.0	Buy		1,234,291	8370	LSE
09:31:31	10010.0	10	AT	10006.0	10010.0	Buy		1,234,242	8369	LSE
09:31:31	10010.0	127	AT	10006.0	10010.0	Buy		1,234,232	8368	LSE
09:31:31	10010.0	73	AT	10010.0	10012.0	Sell		1,234,105	8367	LSE
09:31:31	10012.0	99	AT	10012.0	10016.0	Sell		1,234,032	8366	LSE
09:31:31	10012.0	1	AT	10012.0	10016.0	Sell		1,233,933	8365	LSE
09:31:31	10012.0	10	AT	10012.0	10016.0	Sell		1,233,932	8364	LSE
09:31:31	10012.0	89	AT	10012.0	10016.0	Sell		1,233,922	8363	LSE
09:31:31	10012.0	48	AT	10012.0	10016.0	Sell		1,233,833	8362	LSE
09:31:30	10014.0	28	AT	10012.0	10014.0	Buy		1,233,785	8361	LSE
09:31:30	10014.0	100	AT	10012.0	10014.0	Buy		1,233,757	8360	LSE
09:31:30	10014.0	82	AT	10010.0	10014.0	Buy		1,233,657	8359	LSE
09:31:29	10012.0	50	AT	10010.0	10012.0	Buy		1,233,575	8358	LSE
09:31:27	10010.0	24	AT	10006.0	10010.0	Buy		1,233,525	8357	LSE
09:31:27	10010.0	92	AT	10006.0	10010.0	Buy		1,233,501	8356	LSE
09:31:25	10010.0	3	O	10006.0	10010.0	Buy		1,233,409	8355	LSE
09:31:19	10004.0	100	AT	10002.0	10004.0	Buy		1,233,406	8354	LSE
09:31:19	10004.0	13	AT	10004.0	10008.0	Sell		1,233,306	8353	LSE
09:31:19	10004.0	50	AT	10004.0	10008.0	Sell		1,233,293	8352	LSE
09:31:19	10004.0	12	AT	10004.0	10008.0	Sell		1,233,243	8351	LSE

BNP Paribas Issuance

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