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 2801 - 2751 (04:03-04:02)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:03:46	9962.0	46	AT	9960.0	9962.0	Buy		897,172	2801	LSE
04:03:46	9961.0	200	AT	9960.0	9961.0	Buy		897,126	2800	LSE
04:03:46	9961.0	46	AT	9960.0	9961.0	Buy		896,926	2799	LSE
04:03:44	9960.0	24	AT	9960.0	9962.0	Sell		896,880	2798	LSE
04:03:43	9961.0	24	AT	9961.0	9963.0	Sell		896,856	2797	LSE
04:03:43	9962.0	24	AT	9962.0	9964.0	Sell		896,832	2796	LSE
04:03:43	9962.0	33	AT	9962.0	9964.0	Sell		896,808	2795	LSE
04:03:30	9963.0	24	AT	9963.0	9965.0	Sell		896,775	2794	LSE
04:03:30	9963.0	34	AT	9963.0	9965.0	Sell		896,751	2793	LSE
04:03:30	9963.0	46	AT	9963.0	9965.0	Sell		896,717	2792	LSE
04:03:28	9964.0	20	AT	9962.0	9964.0	Buy		896,671	2791	LSE
04:03:28	9964.0	24	AT	9962.0	9964.0	Buy		896,651	2790	LSE
04:03:23	9963.0	34	AT	9963.0	9964.0	Sell		896,627	2789	LSE
04:03:23	9963.0	4	AT	9963.0	9965.0	Sell		896,593	2788	LSE
04:03:23	9963.0	52	AT	9963.0	9965.0	Sell		896,589	2787	LSE
04:03:21	9963.0	35	AT	9963.0	9965.0	Sell		896,537	2786	LSE
04:03:21	9963.0	52	AT	9963.0	9965.0	Sell		896,502	2785	LSE
04:03:21	9963.0	29	AT	9963.0	9965.0	Sell		896,450	2784	LSE
04:03:21	9963.0	54	AT	9963.0	9965.0	Sell		896,421	2783	LSE
04:03:21	9963.0	24	AT	9963.0	9965.0	Sell		896,367	2782	LSE
04:03:21	9963.0	64	AT	9963.0	9965.0	Sell		896,343	2781	LSE
04:03:21	9965.0	26	AT	9962.0	9965.0	Buy		896,279	2780	LSE
04:03:21	9965.0	29	AT	9962.0	9965.0	Buy		896,253	2779	LSE
04:03:21	9965.0	25	AT	9962.0	9965.0	Buy		896,224	2778	LSE
04:03:21	9965.0	52	AT	9962.0	9965.0	Buy		896,199	2777	LSE
04:03:21	9964.0	24	AT	9962.0	9964.0	Buy		896,147	2776	LSE
04:03:21	9964.0	49	AT	9962.0	9964.0	Buy		896,123	2775	LSE
04:03:21	9964.0	1	AT	9962.0	9964.0	Buy		896,074	2774	LSE
04:03:21	9964.0	54	AT	9962.0	9964.0	Buy		896,073	2773	LSE
04:03:21	9962.0	53	AT	9960.0	9962.0	Buy		896,019	2772	LSE
04:03:21	9961.0	5	AT	9960.0	9961.0	Buy		895,966	2771	LSE
04:03:21	9961.0	100	AT	9960.0	9961.0	Buy		895,961	2770	LSE
04:03:21	9961.0	100	AT	9960.0	9961.0	Buy		895,861	2769	LSE
04:03:20	9959.0	34	AT	9959.0	9961.0	Sell		895,761	2768	LSE
04:03:20	9959.0	53	AT	9959.0	9961.0	Sell		895,727	2767	LSE
04:03:20	9959.0	24	AT	9959.0	9961.0	Sell		895,674	2766	LSE
04:03:18	9962.0	28	AT	9962.0	9963.0	Sell		895,650	2765	LSE
04:03:18	9963.0	112	AT	9963.0	9964.0	Sell		895,622	2764	LSE
04:02:50	9965.0	28	AT	9965.0	9966.0	Sell		895,510	2763	LSE
04:02:50	9965.0	48	AT	9965.0	9966.0	Sell		895,482	2762	LSE
04:02:50	9965.0	3	AT	9965.0	9966.0	Sell		895,434	2761	LSE
04:02:49	9964.0	24	AT	9964.0	9965.0	Sell		895,431	2760	LSE
04:02:49	9964.0	62	AT	9962.0	9964.0	Buy		895,407	2759	LSE
04:02:49	9964.0	392	AT	9962.0	9964.0	Buy		895,345	2758	LSE
04:02:49	9964.0	39	AT	9962.0	9964.0	Buy		894,953	2757	LSE
04:02:49	9964.0	50	AT	9962.0	9964.0	Buy		894,914	2756	LSE
04:02:49	9964.0	47	AT	9962.0	9964.0	Buy		894,864	2755	LSE
04:02:43	9963.0	46	AT	9963.0	9965.0	Sell		894,817	2754	LSE
04:02:43	9964.0	3	AT	9964.0	9966.0	Sell		894,771	2753	LSE
04:02:41	9964.0	12	AT	9963.0	9964.0	Buy		894,768	2752	LSE
04:02:41	9964.0	17	AT	9963.0	9964.0	Buy		894,756	2751	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