Astrazeneca (AZN) - Trades - ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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 2901 - 2851 (04:07-04:04)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:07:01	9969.0	24	AT	9969.0	9972.0	Sell		900,763	2901	LSE
04:06:52	9965.0	4	AT	9964.0	9965.0	Buy		900,739	2900	LSE
04:06:52	9965.0	28	AT	9964.0	9965.0	Buy		900,735	2899	LSE
04:06:41	9964.0	11	AT	9963.0	9964.0	Buy		900,707	2898	LSE
04:06:41	9964.0	11	AT	9963.0	9964.0	Buy		900,696	2897	LSE
04:06:31	9963.0	54	AT	9961.0	9963.0	Buy		900,685	2896	LSE
04:06:31	9963.0	39	AT	9961.0	9963.0	Buy		900,631	2895	LSE
04:06:31	9963.0	24	AT	9961.0	9963.0	Buy		900,592	2894	LSE
04:06:31	9963.0	65	AT	9961.0	9963.0	Buy		900,568	2893	LSE
04:06:31	9963.0	48	AT	9961.0	9963.0	Buy		900,503	2892	LSE
04:06:31	9963.0	21	AT	9961.0	9963.0	Buy		900,455	2891	LSE
04:06:31	9962.0	24	AT	9961.0	9962.0	Buy		900,434	2890	LSE
04:06:31	9962.0	48	AT	9961.0	9962.0	Buy		900,410	2889	LSE
04:06:28	9961.0	24	AT	9961.0	9963.0	Sell		900,362	2888	LSE
04:06:28	9961.0	48	AT	9961.0	9963.0	Sell		900,338	2887	LSE
04:06:22	9961.72	50	O	9961.0	9963.0	Sell		900,290	2886	LSE
04:06:15	9963.0	24	AT	9963.0	9965.0	Sell		900,240	2885	LSE
04:06:15	9963.0	34	AT	9963.0	9965.0	Sell		900,216	2884	LSE
04:06:15	9965.0	4	AT	9965.0	9966.0	Sell		900,182	2883	LSE
04:06:02	9965.0	40	AT	9964.0	9965.0	Buy		900,178	2882	LSE
04:05:54	9964.0	1	O	9962.0	9964.0	Buy		900,138	2881	LSE
04:05:47	9961.0	24	AT	9961.0	9963.0	Sell		900,137	2880	LSE
04:05:47	9961.0	49	AT	9961.0	9963.0	Sell		900,113	2879	LSE
04:05:47	9962.0	27	AT	9962.0	9963.0	Sell		900,064	2878	LSE
04:05:47	9963.0	50	AT	9963.0	9965.0	Sell		900,037	2877	LSE
04:05:47	9963.0	214	AT	9963.0	9965.0	Sell		899,987	2876	LSE
04:05:47	9963.0	34	AT	9963.0	9965.0	Sell		899,773	2875	LSE
04:05:47	9963.0	34	AT	9963.0	9965.0	Sell		899,739	2874	LSE
04:05:47	9963.0	3	AT	9963.0	9965.0	Sell		899,705	2873	LSE
04:05:14	9961.0	54	AT	9961.0	9963.0	Sell		899,702	2872	LSE
04:05:14	9962.0	4	AT	9961.0	9962.0	Buy		899,648	2871	LSE
04:05:14	9962.0	24	AT	9961.0	9962.0	Buy		899,644	2870	LSE
04:05:08	9962.0	31	AT	9960.0	9962.0	Buy		899,620	2869	LSE
04:05:08	9962.0	59	AT	9960.0	9962.0	Buy		899,589	2868	LSE
04:05:05	9960.0	39	AT	9959.0	9960.0	Buy		899,530	2867	LSE
04:05:05	9960.0	12	AT	9959.0	9960.0	Buy		899,491	2866	LSE
04:05:04	9959.0	25	AT	9959.0	9960.0	Sell		899,479	2865	LSE
04:05:04	9959.0	7	AT	9959.0	9960.0	Sell		899,454	2864	LSE
04:05:03	9961.0	50	AT	9959.0	9961.0	Buy		899,447	2863	LSE
04:05:01	9960.0	42	AT	9959.0	9960.0	Buy		899,397	2862	LSE
04:04:57	9959.0	1	O	9959.0	9961.0	Sell		899,355	2861	LSE
04:04:56	9959.402	8	O	9959.0	9961.0	Sell		899,354	2860	LSE
04:04:53	9960.0	49	AT	9959.0	9960.0	Buy		899,346	2859	LSE
04:04:50	9960.0	20	AT	9957.0	9960.0	Buy		899,297	2858	LSE
04:04:50	9960.0	11	AT	9957.0	9960.0	Buy		899,277	2857	LSE
04:04:50	9959.0	24	AT	9957.0	9959.0	Buy		899,266	2856	LSE
04:04:50	9960.0	43	AT	9957.0	9960.0	Buy		899,242	2855	LSE
04:04:50	9960.0	12	AT	9957.0	9960.0	Buy		899,199	2854	LSE
04:04:50	9960.0	12	AT	9957.0	9960.0	Buy		899,187	2853	LSE
04:04:50	9958.0	25	AT	9958.0	9960.0	Sell		899,175	2852	LSE
04:04:50	9958.0	25	AT	9958.0	9960.0	Sell		899,150	2851	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