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 8801 - 8751 (09:39-09:37)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
09:39:57	10020.0	88	AT	10020.0	10024.0	Sell		1,259,192	8801	LSE
09:39:57	10020.0	2	AT	10020.0	10024.0	Sell		1,259,104	8800	LSE
09:39:57	10020.0	99	AT	10020.0	10024.0	Sell		1,259,102	8799	LSE
09:39:57	10022.0	19	AT	10018.0	10022.0	Buy		1,259,003	8798	LSE
09:39:53	10020.0	46	AT	10020.0	10024.0	Sell		1,258,984	8797	LSE
09:39:53	10020.0	72	AT	10020.0	10024.0	Sell		1,258,938	8796	LSE
09:39:53	10020.0	24	AT	10020.0	10024.0	Sell		1,258,866	8795	LSE
09:39:53	10020.0	90	AT	10020.0	10024.0	Sell		1,258,842	8794	LSE
09:39:53	10020.0	29	AT	10020.0	10024.0	Sell		1,258,752	8793	LSE
09:39:53	10020.0	88	AT	10020.0	10024.0	Sell		1,258,723	8792	LSE
09:39:48	10020.0	200	AT	10018.0	10020.0	Buy		1,258,635	8791	LSE
09:39:48	10020.0	3	O	10018.0	10020.0	Buy		1,258,435	8790	LSE
09:39:45	10020.0	52	AT	10020.0	10022.0	Sell		1,258,432	8789	LSE
09:39:43	10022.0	72	AT	10018.0	10022.0	Buy		1,258,380	8788	LSE
09:39:43	10022.0	66	AT	10018.0	10022.0	Buy		1,258,308	8787	LSE
09:39:41	10020.0	100	AT	10018.0	10020.0	Buy		1,258,242	8786	LSE
09:39:27	10020.0	78	AT	10016.0	10020.0	Buy		1,258,142	8785	LSE
09:39:21	10018.0	50	AT	10016.0	10018.0	Buy		1,258,064	8784	LSE
09:39:21	10016.0	100	AT	10012.0	10016.0	Buy		1,258,014	8783	LSE
09:39:21	10016.0	100	AT	10012.0	10016.0	Buy		1,257,914	8782	LSE
09:39:21	10016.0	21	AT	10012.0	10016.0	Buy		1,257,814	8781	LSE
09:39:21	10016.0	50	AT	10012.0	10016.0	Buy		1,257,793	8780	LSE
09:39:18	10014.0	100	AT	10010.0	10014.0	Buy		1,257,743	8779	LSE
09:39:16	10010.0	3	O	10010.0	10014.0	Sell		1,257,643	8778	LSE
09:39:04	10012.0	53	AT	10010.0	10012.0	Buy		1,257,640	8777	LSE
09:38:55	10014.0	9	O	10010.0	10012.0	Buy		1,257,587	8776	LSE
09:38:54	10010.0	100	AT	10008.0	10010.0	Buy		1,257,578	8775	LSE
09:38:54	10008.0	53	AT	10008.0	10010.0	Sell		1,257,478	8774	LSE
09:38:54	10010.0	106	AT	10010.0	10014.0	Sell		1,257,425	8773	LSE
09:38:54	10010.0	29	AT	10010.0	10014.0	Sell		1,257,319	8772	LSE
09:38:54	10010.0	92	AT	10010.0	10014.0	Sell		1,257,290	8771	LSE
09:38:54	10010.0	24	AT	10010.0	10014.0	Sell		1,257,198	8770	LSE
09:38:54	10010.0	93	AT	10010.0	10014.0	Sell		1,257,174	8769	LSE
09:38:54	10010.0	99	AT	10010.0	10014.0	Sell		1,257,081	8768	LSE
09:38:52	10012.0	43	AT	10008.0	10012.0	Buy		1,256,982	8767	LSE
09:38:46	10010.0	72	AT	10006.0	10010.0	Buy		1,256,939	8766	LSE
09:38:43	10008.0	44	AT	10008.0	10010.0	Sell		1,256,867	8765	LSE
09:38:43	10008.0	25	AT	10008.0	10010.0	Sell		1,256,823	8764	LSE
09:38:43	10008.0	27	AT	10008.0	10010.0	Sell		1,256,798	8763	LSE
09:38:31	10010.0	6	AT	10010.0	10012.0	Sell		1,256,771	8762	LSE
09:38:31	10010.0	145	AT	10010.0	10012.0	Sell		1,256,765	8761	LSE
09:38:31	10010.0	23	AT	10010.0	10012.0	Sell		1,256,620	8760	LSE
09:38:30	10010.0	6	AT	10010.0	10012.0	Sell		1,256,597	8759	LSE
09:38:30	10010.0	23	AT	10010.0	10012.0	Sell		1,256,591	8758	LSE
09:38:30	10012.0	94	AT	10012.0	10016.0	Sell		1,256,568	8757	LSE
09:38:30	10012.0	90	AT	10012.0	10016.0	Sell		1,256,474	8756	LSE
09:38:18	10014.0	82	AT	10012.0	10014.0	Buy		1,256,384	8755	LSE
09:38:18	10014.0	4	AT	10010.0	10014.0	Buy		1,256,302	8754	LSE
09:38:11	10008.0	72	AT	10004.0	10008.0	Buy		1,256,298	8753	LSE
09:38:03	10002.022	25	O	10000.0	10004.0	Buy		1,256,226	8752	LSE
09:37:35	10004.0	52	O	10000.0	10004.0	Buy		1,256,201	8751	LSE

Watches Of Switzerland

Ci Balanced Income Asset...

Xtr USD Corporate Bond U...

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