Astrazeneca (AZN) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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 3901 - 3851 (04:54-04:52)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:54:21	9990.0	24	AT	9988.0	9990.0	Buy		955,778	3901	LSE
04:54:07	9990.0	46	AT	9988.0	9990.0	Buy		955,754	3900	LSE
04:54:06	9989.129	20	O	9987.0	9990.0	Buy		955,708	3899	LSE
04:54:01	9987.0	41	AT	9987.0	9989.0	Sell		955,688	3898	LSE
04:54:01	9987.0	9	AT	9987.0	9990.0	Sell		955,647	3897	LSE
04:54:01	9988.0	24	AT	9988.0	9990.0	Sell		955,638	3896	LSE
04:53:55	9989.0	24	AT	9989.0	9991.0	Sell		955,614	3895	LSE
04:53:55	9989.0	2	AT	9989.0	9991.0	Sell		955,590	3894	LSE
04:53:54	9989.0	6	O	9989.0	9991.0	Sell		955,588	3893	LSE
04:53:53	9989.0	24	AT	9989.0	9990.0	Sell		955,582	3892	LSE
04:53:53	9989.0	265	AT	9988.0	9989.0	Buy		955,558	3891	LSE
04:53:53	9989.0	315	AT	9988.0	9989.0	Buy		955,293	3890	LSE
04:53:37	9987.0	21	AT	9986.0	9987.0	Buy		954,978	3889	LSE
04:53:37	9987.0	21	AT	9986.0	9987.0	Buy		954,957	3888	LSE
04:53:37	9987.0	10	AT	9986.0	9987.0	Buy		954,936	3887	LSE
04:53:36	9986.0	16	AT	9986.0	9987.0	Sell		954,926	3886	LSE
04:53:34	9988.0	31	AT	9986.0	9988.0	Buy		954,910	3885	LSE
04:53:34	9988.0	24	AT	9986.0	9988.0	Buy		954,879	3884	LSE
04:53:34	9988.0	40	AT	9986.0	9988.0	Buy		954,855	3883	LSE
04:53:34	9988.0	23	AT	9986.0	9988.0	Buy		954,815	3882	LSE
04:53:34	9987.0	1	AT	9986.0	9987.0	Buy		954,792	3881	LSE
04:53:34	9986.0	4	AT	9985.0	9986.0	Buy		954,791	3880	LSE
04:53:34	9986.0	112	AT	9985.0	9986.0	Buy		954,787	3879	LSE
04:53:34	9985.0	7	AT	9984.0	9985.0	Buy		954,675	3878	LSE
04:53:34	9985.0	50	AT	9985.0	9986.0	Sell		954,668	3877	LSE
04:53:34	9985.0	118	AT	9984.0	9985.0	Buy		954,618	3876	LSE
04:53:34	9985.0	27	AT	9984.0	9985.0	Buy		954,500	3875	LSE
04:53:34	9984.0	65	AT	9983.0	9984.0	Buy		954,473	3874	LSE
04:53:34	9984.0	46	AT	9983.0	9984.0	Buy		954,408	3873	LSE
04:53:18	9982.0	5	AT	9982.0	9984.0	Sell		954,362	3872	LSE
04:53:18	9982.0	60	AT	9982.0	9984.0	Sell		954,357	3871	LSE
04:53:17	9979.482	99	O	9982.0	9984.0	Sell		954,297	3870	LSE
04:53:15	9983.0	200	AT	9981.0	9983.0	Buy		954,198	3869	LSE
04:53:14	9981.0	24	AT	9980.0	9981.0	Buy		953,998	3868	LSE
04:53:14	9981.0	14	AT	9980.0	9981.0	Buy		953,974	3867	LSE
04:53:14	9981.0	47	AT	9979.0	9981.0	Buy		953,960	3866	LSE
04:53:12	9980.0	24	AT	9978.0	9980.0	Buy		953,913	3865	LSE
04:53:09	9980.175	100	O	9978.0	9980.0	Buy		953,889	3864	LSE
04:52:59	9980.0	50	AT	9978.0	9980.0	Buy		953,789	3863	LSE
04:52:59	9978.0	41	AT	9978.0	9981.0	Sell		953,739	3862	LSE
04:52:59	9979.0	17	AT	9977.0	9979.0	Buy		953,698	3861	LSE
04:52:59	9979.0	17	AT	9977.0	9979.0	Buy		953,681	3860	LSE
04:52:59	9978.0	24	AT	9976.0	9978.0	Buy		953,664	3859	LSE
04:52:59	9978.0	66	AT	9976.0	9978.0	Buy		953,640	3858	LSE
04:52:59	9978.0	40	AT	9976.0	9978.0	Buy		953,574	3857	LSE
04:52:58	9976.0	24	AT	9974.0	9976.0	Buy		953,534	3856	LSE
04:52:58	9976.0	40	AT	9974.0	9976.0	Buy		953,510	3855	LSE
04:52:49	9976.0	70	O	9974.0	9976.0	Buy		953,470	3854	LSE
04:52:43	9975.0	64	AT	9973.0	9975.0	Buy		953,400	3853	LSE
04:52:39	9975.0	16	AT	9974.0	9975.0	Buy		953,336	3852	LSE
04:52:39	9975.0	25	AT	9973.0	9975.0	Buy		953,320	3851	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