AstraZeneca

AZN: 7,191.50 -191.50 (-2.59%) delayed: 19 Nov 2019, 5:00

Trade now

AstraZeneca Trades

Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-11-18 16:35:17 7,383.00 719,012 7,380.00 7,383.00 Buy 53,084,656 UT
2019-11-18 16:29:59 7,355.00 46 7,355.00 7,359.00 Sell 3,383 AT
2019-11-18 16:29:59 7,355.00 2 7,355.00 7,359.00 Sell 147 AT
2019-11-18 16:29:59 7,355.00 11 7,355.00 7,359.00 Sell 809 AT
2019-11-18 16:29:59 7,357.00 40 7,356.00 7,357.00 Buy 2,943 AT
2019-11-18 16:29:59 7,355.00 100 7,355.00 7,359.00 Sell 7,355 AT
2019-11-18 16:29:55 7,357.00 1 7,355.00 7,357.00 Buy 74 AT
2019-11-18 16:29:55 7,356.00 42 7,356.00 7,357.00 Sell 3,090 AT
2019-11-18 16:29:55 7,357.00 8 7,355.00 7,357.00 Buy 589 AT
2019-11-18 16:29:55 7,356.00 8 7,356.00 7,357.00 Sell 588 AT
2019-11-18 16:29:55 7,356.00 96 7,356.00 7,357.00 Sell 7,062 AT
2019-11-18 16:29:55 7,357.00 1 7,356.00 7,357.00 Buy 74 AT
2019-11-18 16:29:48 7,355.00 52 7,354.00 7,355.00 Buy 3,825 AT
2019-11-18 16:29:48 7,355.00 2 7,354.00 7,355.00 Buy 147 AT
2019-11-18 16:29:44 7,355.00 55 7,355.00 7,357.00 Sell 4,045 AT
2019-11-18 16:29:44 7,355.00 11 7,354.00 7,357.00 Sell 809 O
2019-11-18 16:29:43 7,356.00 35 7,354.00 7,357.00 Buy 2,575 O
2019-11-18 16:29:41 7,356.00 91 7,354.00 7,357.00 Buy 6,694 O
2019-11-18 16:29:40 7,355.00 180 7,355.00 7,357.00 Sell 13,239 AT
2019-11-18 16:29:40 7,355.00 365 7,355.00 7,357.00 Sell 26,846 AT
2019-11-18 16:29:40 7,355.00 150 7,355.00 7,357.00 Sell 11,033 AT
2019-11-18 16:29:40 7,355.00 180 7,355.00 7,357.00 Sell 13,239 AT
2019-11-18 16:29:40 7,355.00 125 7,355.00 7,357.00 Sell 9,194 AT
2019-11-18 16:29:40 7,357.00 67 7,355.00 7,357.00 Buy 4,929 AT
2019-11-18 16:29:40 7,356.80 270 7,354.00 7,357.00 Buy 19,863 O
2019-11-18 16:29:39 7,355.00 104 7,355.00 7,357.00 Sell 7,649 AT
2019-11-18 16:29:39 7,355.00 219 7,355.00 7,357.00 Sell 16,107 AT
2019-11-18 16:29:39 7,355.00 78 7,355.00 7,357.00 Sell 5,737 AT
2019-11-18 16:29:39 7,355.00 468 7,354.00 7,355.00 Buy 34,421 AT
2019-11-18 16:29:39 7,355.00 24 7,355.00 7,357.00 Sell 1,765 AT
2019-11-18 16:29:39 7,355.00 107 7,355.00 7,357.00 Sell 7,870 AT
2019-11-18 16:29:33 7,357.00 99 7,355.00 7,357.00 Buy 7,283 O
2019-11-18 16:29:32 7,355.00 46 7,355.00 7,357.00 Sell 3,383 AT
2019-11-18 16:29:31 7,357.00 31 7,355.00 7,357.00 Buy 2,281 AT
2019-11-18 16:29:30 7,356.00 105 7,355.00 7,356.00 Buy 7,724 AT
2019-11-18 16:29:30 7,356.00 169 7,355.00 7,356.00 Buy 12,432 AT
2019-11-18 16:29:30 7,356.00 39 7,355.00 7,356.00 Buy 2,869 AT
2019-11-18 16:29:30 7,356.00 23 7,355.00 7,356.00 Buy 1,692 AT
2019-11-18 16:29:30 7,356.00 64 7,355.00 7,356.00 Buy 4,708 AT
2019-11-18 16:29:29 7,356.00 5 7,355.00 7,356.00 Buy 368 AT
2019-11-18 16:29:29 7,356.00 39 7,355.00 7,356.00 Buy 2,869 AT
2019-11-18 16:29:28 7,356.00 150 7,356.00 7,357.00 Sell 11,034 AT
2019-11-18 16:29:28 7,356.00 32 7,355.00 7,356.00 Buy 2,354 AT
2019-11-18 16:29:28 7,356.00 109 7,355.00 7,356.00 Buy 8,018 AT
2019-11-18 16:29:28 7,356.00 8 7,355.00 7,356.00 Buy 588 AT
2019-11-18 16:29:27 7,357.00 44 7,356.00 7,357.00 Buy 3,237 AT
2019-11-18 16:29:27 7,357.00 358 7,357.00 7,359.00 Sell 26,338 AT
2019-11-18 16:29:27 7,357.00 200 7,356.00 7,357.00 Buy 14,714 AT
2019-11-18 16:29:26 7,358.00 167 7,356.00 7,358.00 Buy 12,288 AT
2019-11-18 16:29:26 7,356.00 40 7,356.00 7,358.00 Sell 2,942 AT
Page 1    >> Older >>
>> Show Trades Legend >>

* The London Stock Exchange do not publish buy/sell information. The buy/sell indicator is therefore based on the trade price in relation to the mid-market price at the time the trade is published.