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 9501 - 9451 (09:59-09:57)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
09:59:02	10002.0	12	AT	10002.0	10004.0	Sell		1,303,098	9501	LSE
09:59:02	10002.0	88	AT	10002.0	10004.0	Sell		1,303,086	9500	LSE
09:59:02	10002.0	25	AT	10002.0	10004.0	Sell		1,302,998	9499	LSE
09:59:02	10002.0	23	AT	10002.0	10004.0	Sell		1,302,973	9498	LSE
09:58:58	10006.0	56	AT	10002.0	10006.0	Buy		1,302,950	9497	LSE
09:58:54	10004.0	100	AT	10002.0	10004.0	Buy		1,302,894	9496	LSE
09:58:48	10004.0	43	AT	10004.0	10006.0	Sell		1,302,794	9495	LSE
09:58:48	10004.0	26	AT	10004.0	10006.0	Sell		1,302,751	9494	LSE
09:58:48	10004.0	25	AT	10004.0	10006.0	Sell		1,302,725	9493	LSE
09:58:47	10004.0	34	AT	10004.0	10006.0	Sell		1,302,700	9492	LSE
09:58:47	10004.0	10	AT	10004.0	10006.0	Sell		1,302,666	9491	LSE
09:58:47	10004.0	23	AT	10004.0	10006.0	Sell		1,302,656	9490	LSE
09:58:47	10004.0	61	AT	10004.0	10006.0	Sell		1,302,633	9489	LSE
09:58:47	10004.0	21	AT	10004.0	10006.0	Sell		1,302,572	9488	LSE
09:58:47	10004.0	7	AT	10004.0	10006.0	Sell		1,302,551	9487	LSE
09:58:47	10004.0	17	AT	10004.0	10006.0	Sell		1,302,544	9486	LSE
09:58:47	10004.0	1	AT	10004.0	10008.0	Sell		1,302,527	9485	LSE
09:58:47	10004.0	28	AT	10004.0	10008.0	Sell		1,302,526	9484	LSE
09:58:47	10004.0	90	AT	10004.0	10008.0	Sell		1,302,498	9483	LSE
09:58:47	10006.0	28	AT	10006.0	10008.0	Sell		1,302,408	9482	LSE
09:58:47	10006.0	29	AT	10006.0	10008.0	Sell		1,302,380	9481	LSE
09:58:47	10006.0	92	AT	10006.0	10008.0	Sell		1,302,351	9480	LSE
09:58:47	10006.0	66	AT	10006.0	10008.0	Sell		1,302,259	9479	LSE
09:58:47	10006.0	25	AT	10006.0	10008.0	Sell		1,302,193	9478	LSE
09:58:47	10006.0	25	AT	10006.0	10008.0	Sell		1,302,168	9477	LSE
09:58:44	10006.0	33	AT	10006.0	10008.0	Sell		1,302,143	9476	LSE
09:58:40	10006.0	308	O	10004.0	10008.0			1,302,110	9475	LSE
09:58:35	10006.0	43	AT	10006.0	10008.0	Sell		1,301,802	9474	LSE
09:58:34	10006.0	12	AT	10006.0	10008.0	Sell		1,301,759	9473	LSE
09:58:34	10006.0	79	AT	10006.0	10010.0	Sell		1,301,747	9472	LSE
09:58:34	10006.0	87	AT	10006.0	10010.0	Sell		1,301,668	9471	LSE
09:58:34	10006.0	28	AT	10006.0	10010.0	Sell		1,301,581	9470	LSE
09:58:34	10006.0	66	AT	10006.0	10010.0	Sell		1,301,553	9469	LSE
09:58:34	10006.0	19	AT	10006.0	10010.0	Sell		1,301,487	9468	LSE
09:58:34	10006.0	4	AT	10006.0	10008.0	Sell		1,301,468	9467	LSE
09:58:34	10006.0	3	AT	10006.0	10010.0	Sell		1,301,464	9466	LSE
09:58:34	10006.0	31	AT	10006.0	10010.0	Sell		1,301,461	9465	LSE
09:58:34	10008.0	4	AT	10006.0	10008.0	Buy		1,301,430	9464	LSE
09:58:34	10008.0	52	AT	10006.0	10008.0	Buy		1,301,426	9463	LSE
09:58:34	10008.0	44	AT	10006.0	10008.0	Buy		1,301,374	9462	LSE
09:58:34	10008.0	4	AT	10006.0	10008.0	Buy		1,301,330	9461	LSE
09:58:34	10008.0	96	AT	10006.0	10008.0	Buy		1,301,326	9460	LSE
09:58:32	10008.0	65	O	10006.0	10008.0	Buy		1,301,230	9459	LSE
09:58:07	10008.0	70	AT	10008.0	10010.0	Sell		1,301,165	9458	LSE
09:57:59	10010.0	88	AT	10008.0	10010.0	Buy		1,301,095	9457	LSE
09:57:59	10012.0	21	AT	10012.0	10014.0	Sell		1,301,007	9456	LSE
09:57:59	10012.0	67	AT	10012.0	10014.0	Sell		1,300,986	9455	LSE
09:57:59	10012.0	11	AT	10012.0	10014.0	Sell		1,300,919	9454	LSE
09:57:36	10014.0	240	O	10012.0	10016.0			1,300,908	9453	LSE
09:57:36	10014.0	124	AT	10012.0	10014.0	Buy		1,300,668	9452	LSE
09:57:36	10014.0	40	AT	10014.0	10016.0	Sell		1,300,544	9451	LSE

Vontobel Financial Produ...

Vontobel Financial Produ...

Sega Sammy (PK)

Soitec Bernin (PK)

BNP Paribas Issuance

Wienerberger Baustof (PK)

Wialan Technologies (PK)

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