ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Astrazeneca Plc

Astrazeneca Plc (AZN)

9,903.00
178.00
(1.83%)
Closed November 08 11:30AM
Trade 7851 - 7801 (10:38-10:35)
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
10:38:07 12222.0 100 AT 12222.0 12226.0 Sell
502,453 7851 LSE
10:38:06 12222.0 47 AT 12220.0 12222.0 Buy
502,353 7850 LSE
10:38:06 12222.0 42 AT 12220.0 12222.0 Buy
502,306 7849 LSE
10:38:06 12222.0 89 AT 12220.0 12222.0 Buy
502,264 7848 LSE
10:38:06 12220.0 33 AT 12218.0 12220.0 Buy
502,175 7847 LSE
10:38:06 12220.0 72 AT 12218.0 12220.0 Buy
502,142 7846 LSE
10:38:06 12220.0 25 AT 12218.0 12220.0 Buy
502,070 7845 LSE
10:38:06 12220.0 49 AT 12216.0 12220.0 Buy
502,045 7844 LSE
10:37:58 12218.0 15 AT 12218.0 12222.0 Sell
501,996 7843 LSE
10:37:58 12218.0 24 AT 12218.0 12222.0 Sell
501,981 7842 LSE
10:37:58 12218.0 15 AT 12218.0 12222.0 Sell
501,957 7841 LSE
10:37:58 12218.0 76 AT 12218.0 12222.0 Sell
501,942 7840 LSE
10:37:58 12218.0 76 AT 12218.0 12222.0 Sell
501,866 7839 LSE
10:37:58 12220.0 57 AT 12220.0 12222.0 Sell
501,790 7838 LSE
10:37:58 12220.0 9 AT 12216.0 12220.0 Buy
501,733 7837 LSE
10:37:45 12218.0 5 AT 12218.0 12220.0 Sell
501,724 7836 LSE
10:37:45 12218.0 39 AT 12218.0 12220.0 Sell
501,719 7835 LSE
10:37:30 12218.0 31 AT 12218.0 12220.0 Sell
501,680 7834 LSE
10:37:30 12218.0 30 AT 12216.0 12218.0 Buy
501,649 7833 LSE
10:37:30 12218.0 10 AT 12214.0 12218.0 Buy
501,619 7832 LSE
10:37:19 12218.0 16 AT 12218.0 12220.0 Sell
501,609 7831 LSE
10:37:19 12218.0 4 AT 12218.0 12220.0 Sell
501,593 7830 LSE
10:37:19 12218.0 17 AT 12218.0 12220.0 Sell
501,589 7829 LSE
10:37:18 12218.0 21 O 12218.0 12220.0 Sell
501,572 7828 LSE
10:37:07 12218.46 25 O 12218.0 12220.0 Sell
501,551 7827 LSE
10:37:05 12218.0 45 AT 12216.0 12218.0 Buy
501,526 7826 LSE
10:37:05 12218.0 47 AT 12216.0 12218.0 Buy
501,481 7825 LSE
10:37:05 12218.0 148 AT 12216.0 12218.0 Buy
501,434 7824 LSE
10:36:55 12217.54 300 O 12216.0 12218.0 Buy
501,286 7823 LSE
10:36:45 12220.0 49 AT 12220.0 12222.0 Sell
500,986 7822 LSE
10:36:45 12220.0 17 AT 12220.0 12222.0 Sell
500,937 7821 LSE
10:36:42 12220.0 5 AT 12220.0 12222.0 Sell
500,920 7820 LSE
10:36:42 12220.0 10 AT 12220.0 12222.0 Sell
500,915 7819 LSE
10:36:33 12222.0 32 AT 12220.0 12222.0 Buy
500,905 7818 LSE
10:36:33 12222.0 76 AT 12220.0 12222.0 Buy
500,873 7817 LSE
10:36:30 12222.0 20 AT 12222.0 12226.0 Sell
500,797 7816 LSE
10:36:30 12222.0 48 AT 12222.0 12226.0 Sell
500,777 7815 LSE
10:36:28 12222.96 3 O 12222.0 12226.0 Sell
500,729 7814 LSE
10:36:26 12223.174 53 O 12222.0 12226.0 Sell
500,726 7813 LSE
10:36:11 12224.0 28 AT 12222.0 12224.0 Buy
500,673 7812 LSE
10:36:11 12224.0 30 AT 12222.0 12224.0 Buy
500,645 7811 LSE
10:36:11 12224.0 28 AT 12222.0 12224.0 Buy
500,615 7810 LSE
10:36:09 12224.0 35 O 12220.0 12224.0 Buy
500,587 7809 LSE
10:36:08 12224.0 29 AT 12220.0 12224.0 Buy
500,552 7808 LSE
10:35:58 12224.0 27 AT 12224.0 12226.0 Sell
500,523 7807 LSE
10:35:58 12224.0 52 AT 12224.0 12226.0 Sell
500,496 7806 LSE
10:35:50 12228.0 32 AT 12224.0 12228.0 Buy
500,444 7805 LSE
10:35:50 12228.0 76 AT 12224.0 12228.0 Buy
500,412 7804 LSE
10:35:48 12226.0 100 AT 12226.0 12230.0 Sell
500,336 7803 LSE
10:35:48 12226.0 88 AT 12226.0 12230.0 Sell
500,236 7802 LSE
10:35:48 12228.0 22 AT 12228.0 12232.0 Sell
500,148 7801 LSE

Your Recent History

Delayed Upgrade Clock