Astrazeneca (AZN) - Trades - ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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 9901 - 9851 (10:06-10:05)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:06:36	9987.0	6	AT	9987.0	9989.0	Sell		1,320,549	9901	LSE
10:06:35	9988.0	34	AT	9987.0	9988.0	Buy		1,320,543	9900	LSE
10:06:35	9988.0	41	AT	9986.0	9988.0	Buy		1,320,509	9899	LSE
10:06:35	9987.0	90	AT	9987.0	9989.0	Sell		1,320,468	9898	LSE
10:06:35	9987.0	124	AT	9987.0	9989.0	Sell		1,320,378	9897	LSE
10:06:35	9987.0	24	AT	9987.0	9989.0	Sell		1,320,254	9896	LSE
10:06:35	9987.0	26	AT	9987.0	9989.0	Sell		1,320,230	9895	LSE
10:06:35	9987.0	24	AT	9987.0	9989.0	Sell		1,320,204	9894	LSE
10:06:35	9987.0	50	AT	9987.0	9989.0	Sell		1,320,180	9893	LSE
10:06:35	9987.0	32	AT	9987.0	9989.0	Sell		1,320,130	9892	LSE
10:06:34	9988.0	97	AT	9987.0	9988.0	Buy		1,320,098	9891	LSE
10:06:31	9986.0	48	AT	9985.0	9986.0	Buy		1,320,001	9890	LSE
10:06:31	9986.0	24	AT	9985.0	9986.0	Buy		1,319,953	9889	LSE
10:06:27	9986.0	35	O	9984.0	9986.0	Buy		1,319,929	9888	LSE
10:06:26	9986.0	305	O	9984.0	9986.0	Buy		1,319,894	9887	LSE
10:06:26	9986.0	44	O	9984.0	9986.0	Buy		1,319,589	9886	LSE
10:06:25	9985.0	48	AT	9985.0	9986.0	Sell		1,319,545	9885	LSE
10:06:25	9985.0	25	AT	9985.0	9986.0	Sell		1,319,497	9884	LSE
10:06:25	9985.0	27	AT	9985.0	9986.0	Sell		1,319,472	9883	LSE
10:06:18	9987.0	25	AT	9987.0	9988.0	Sell		1,319,445	9882	LSE
10:06:15	9987.0	32	AT	9987.0	9988.0	Sell		1,319,420	9881	LSE
10:06:13	9987.0	32	AT	9987.0	9988.0	Sell		1,319,388	9880	LSE
10:06:13	9987.51	45	O	9986.0	9988.0	Buy		1,319,356	9879	LSE
10:05:56	9984.0	10	AT	9984.0	9986.0	Sell		1,319,311	9878	LSE
10:05:56	9985.0	48	AT	9983.0	9985.0	Buy		1,319,301	9877	LSE
10:05:54	9983.0	48	AT	9983.0	9985.0	Sell		1,319,253	9876	LSE
10:05:52	9984.0	34	AT	9984.0	9986.0	Sell		1,319,205	9875	LSE
10:05:52	9984.0	18	AT	9984.0	9986.0	Sell		1,319,171	9874	LSE
10:05:52	9984.0	48	AT	9984.0	9986.0	Sell		1,319,153	9873	LSE
10:05:52	9984.0	29	AT	9984.0	9986.0	Sell		1,319,105	9872	LSE
10:05:50	9985.0	70	AT	9985.0	9986.0	Sell		1,319,076	9871	LSE
10:05:48	9986.0	18	AT	9986.0	9987.0	Sell		1,319,006	9870	LSE
10:05:47	9986.0	124	AT	9986.0	9988.0	Sell		1,318,988	9869	LSE
10:05:42	9988.0	17	AT	9988.0	9989.0	Sell		1,318,864	9868	LSE
10:05:34	9990.0	25	AT	9990.0	9991.0	Sell		1,318,847	9867	LSE
10:05:34	9990.0	4	AT	9990.0	9992.0	Sell		1,318,822	9866	LSE
10:05:34	9990.0	45	AT	9990.0	9992.0	Sell		1,318,818	9865	LSE
10:05:31	9990.0	8	AT	9990.0	9992.0	Sell		1,318,773	9864	LSE
10:05:24	9991.0	34	AT	9991.0	9992.0	Sell		1,318,765	9863	LSE
10:05:24	9991.0	40	AT	9991.0	9992.0	Sell		1,318,731	9862	LSE
10:05:16	9992.0	37	AT	9992.0	9993.0	Sell		1,318,691	9861	LSE
10:05:10	9991.0	192	O	9990.0	9992.0			1,318,654	9860	LSE
10:05:07	9990.0	24	AT	9988.0	9990.0	Buy		1,318,462	9859	LSE
10:05:07	9990.0	87	AT	9988.0	9990.0	Buy		1,318,438	9858	LSE
10:05:07	9990.0	50	AT	9988.0	9990.0	Buy		1,318,351	9857	LSE
10:05:07	9989.0	21	AT	9989.0	9990.0	Sell		1,318,301	9856	LSE
10:05:07	9989.0	10	AT	9989.0	9990.0	Sell		1,318,280	9855	LSE
10:05:07	9990.0	141	AT	9990.0	9991.0	Sell		1,318,270	9854	LSE
10:05:04	9991.0	2	AT	9991.0	9992.0	Sell		1,318,129	9853	LSE
10:05:04	9991.0	1	AT	9991.0	9993.0	Sell		1,318,127	9852	LSE
10:05:04	9992.0	1	AT	9992.0	9993.0	Sell		1,318,126	9851	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