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 3501 - 3451 (04:38-04:37)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:38:23	9978.0	23	AT	9976.0	9978.0	Buy		931,900	3501	LSE
04:38:23	9978.0	54	AT	9976.0	9978.0	Buy		931,877	3500	LSE
04:38:23	9978.0	24	AT	9976.0	9978.0	Buy		931,823	3499	LSE
04:38:23	9977.0	2	AT	9976.0	9977.0	Buy		931,799	3498	LSE
04:38:23	9977.0	2	AT	9976.0	9977.0	Buy		931,797	3497	LSE
04:38:22	9976.0	63	AT	9975.0	9976.0	Buy		931,795	3496	LSE
04:38:22	9976.0	24	AT	9975.0	9976.0	Buy		931,732	3495	LSE
04:38:22	9976.0	52	AT	9976.0	9977.0	Sell		931,708	3494	LSE
04:38:22	9976.0	48	AT	9976.0	9977.0	Sell		931,656	3493	LSE
04:38:22	9976.0	96	AT	9976.0	9977.0	Sell		931,608	3492	LSE
04:38:06	9977.0	47	AT	9977.0	9978.0	Sell		931,512	3491	LSE
04:37:51	9976.0	52	AT	9975.0	9976.0	Buy		931,465	3490	LSE
04:37:51	9976.0	52	AT	9975.0	9976.0	Buy		931,413	3489	LSE
04:37:51	9976.0	96	AT	9975.0	9976.0	Buy		931,361	3488	LSE
04:37:47	9955.084	1571	O	9973.0	9975.0	Sell		931,265	3487	LSE
04:37:47	9955.084	1571	O	9973.0	9975.0	Sell		929,694	3486	LSE
04:37:39	9973.0	28	AT	9973.0	9975.0	Sell		928,123	3485	LSE
04:37:39	9974.0	39	AT	9974.0	9976.0	Sell		928,095	3484	LSE
04:37:38	9974.0	42	AT	9972.0	9974.0	Buy		928,056	3483	LSE
04:37:33	9972.0	13	AT	9972.0	9976.0	Sell		928,014	3482	LSE
04:37:33	9973.0	66	AT	9973.0	9976.0	Sell		928,001	3481	LSE
04:37:33	9973.0	39	AT	9973.0	9976.0	Sell		927,935	3480	LSE
04:37:33	9973.0	24	AT	9973.0	9976.0	Sell		927,896	3479	LSE
04:37:33	9973.0	44	AT	9973.0	9976.0	Sell		927,872	3478	LSE
04:37:33	9974.0	45	AT	9974.0	9976.0	Sell		927,828	3477	LSE
04:37:33	9974.0	33	AT	9974.0	9976.0	Sell		927,783	3476	LSE
04:37:33	9974.0	66	AT	9974.0	9976.0	Sell		927,750	3475	LSE
04:37:21	9974.0	33	AT	9974.0	9976.0	Sell		927,684	3474	LSE
04:37:18	9975.407	50	O	9974.0	9976.0	Buy		927,651	3473	LSE
04:37:14	9975.0	44	AT	9973.0	9975.0	Buy		927,601	3472	LSE
04:37:14	9975.0	24	AT	9973.0	9975.0	Buy		927,557	3471	LSE
04:37:14	9974.0	24	AT	9972.0	9974.0	Buy		927,533	3470	LSE
04:37:13	9973.0	24	AT	9973.0	9975.0	Sell		927,509	3469	LSE
04:37:13	9973.0	97	AT	9973.0	9975.0	Sell		927,485	3468	LSE
04:37:13	9973.0	44	AT	9973.0	9975.0	Sell		927,388	3467	LSE
04:37:12	9974.0	221	AT	9973.0	9976.0	Sell		927,344	3466	LSE
04:37:12	9974.0	28	AT	9974.0	9976.0	Sell		927,123	3465	LSE
04:37:12	9974.0	39	AT	9974.0	9976.0	Sell		927,095	3464	LSE
04:37:12	9974.0	24	AT	9974.0	9976.0	Sell		927,056	3463	LSE
04:37:12	9974.0	45	AT	9974.0	9976.0	Sell		927,032	3462	LSE
04:37:12	9974.0	120	AT	9974.0	9976.0	Sell		926,987	3461	LSE
04:37:12	9975.0	73	AT	9975.0	9977.0	Sell		926,867	3460	LSE
04:37:12	9975.0	28	AT	9975.0	9977.0	Sell		926,794	3459	LSE
04:37:12	9975.0	44	AT	9975.0	9977.0	Sell		926,766	3458	LSE
04:37:12	9975.0	25	AT	9975.0	9977.0	Sell		926,722	3457	LSE
04:37:12	9975.0	96	AT	9975.0	9977.0	Sell		926,697	3456	LSE
04:37:12	9975.0	18	AT	9975.0	9977.0	Sell		926,601	3455	LSE
04:37:12	9975.0	32	AT	9975.0	9977.0	Sell		926,583	3454	LSE
04:37:12	9974.0	19	AT	9974.0	9976.0	Sell		926,551	3453	LSE
04:37:12	9976.0	17	AT	9976.0	9977.0	Sell		926,532	3452	LSE
04:37:12	9976.0	24	AT	9976.0	9977.0	Sell		926,515	3451	LSE

Vontobel Financial Produ...

CIBC Sustainable Balance...

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