Astrazeneca

AZN: 7,690.00 +116.00 (+1.53%) delayed: 21 Feb 2020, 18:30

Trade now

Astrazeneca Trades

Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2020-02-21 16:38:36 7,690.00 5,000 7,690.00 7,691.00 Sell 384,500 PT
2020-02-21 16:37:21 7,690.00 5,000 7,690.00 7,691.00 Sell 384,500 PT
2020-02-21 16:35:56 7,690.00 2,179 7,690.00 7,691.00 Sell 167,565 PT
2020-02-21 16:35:56 7,690.00 35 7,690.00 7,691.00 Sell 2,692 PT
2020-02-21 16:35:56 7,690.00 222 7,690.00 7,691.00 Sell 17,072 PT
2020-02-21 16:35:56 7,690.00 2,564 7,690.00 7,691.00 Sell 197,172 PT
2020-02-21 16:35:17 7,690.00 441,644 7,690.00 7,691.00 Sell 33,962,424 UT
2020-02-21 16:29:59 7,687.00 47 7,913.00 7,300.00 Buy 3,613 O
2020-02-21 16:29:58 7,687.00 69 7,913.00 7,300.00 Buy 5,304 O
2020-02-21 16:29:55 7,684.00 217 7,684.00 7,687.00 Sell 16,674 AT
2020-02-21 16:29:55 7,683.00 9 7,683.00 7,687.00 Sell 691 AT
2020-02-21 16:29:55 7,683.00 154 7,683.00 7,687.00 Sell 11,832 AT
2020-02-21 16:29:55 7,683.00 217 7,683.00 7,687.00 Sell 16,672 AT
2020-02-21 16:29:52 7,685.00 19 7,683.00 7,685.00 Buy 1,460 AT
2020-02-21 16:29:45 7,687.00 19 7,684.00 7,687.00 Buy 1,461 AT
2020-02-21 16:29:43 7,686.00 46 7,686.00 7,687.00 Sell 3,536 AT
2020-02-21 16:29:43 7,687.00 111 7,687.00 7,689.00 Sell 8,533 AT
2020-02-21 16:29:41 7,688.00 85 7,684.00 7,687.00 Buy 6,535 O
2020-02-21 16:29:33 7,688.00 217 7,688.00 7,691.00 Sell 16,683 AT
2020-02-21 16:29:33 7,688.00 39 7,688.00 7,691.00 Sell 2,998 AT
2020-02-21 16:29:33 7,688.00 150 7,688.00 7,691.00 Sell 11,532 AT
2020-02-21 16:29:30 7,689.00 53 7,688.00 7,689.00 Buy 4,075 AT
2020-02-21 16:29:30 7,689.00 57 7,688.00 7,689.00 Buy 4,383 AT
2020-02-21 16:29:30 7,689.00 48 7,688.00 7,689.00 Buy 3,691 AT
2020-02-21 16:29:30 7,689.00 342 7,688.00 7,689.00 Buy 26,296 AT
2020-02-21 16:29:22 7,688.00 78 7,688.00 7,689.00 Sell 5,997 AT
2020-02-21 16:29:16 7,687.00 5 7,687.00 7,689.00 Sell 384 AT
2020-02-21 16:29:16 7,687.00 48 7,687.00 7,689.00 Sell 3,690 AT
2020-02-21 16:29:11 7,688.00 49 7,687.00 7,688.00 Buy 3,767 AT
2020-02-21 16:29:11 7,688.00 57 7,687.00 7,688.00 Buy 4,382 AT
2020-02-21 16:29:09 7,687.00 101 7,686.00 7,687.00 Buy 7,764 AT
2020-02-21 16:29:09 7,687.00 242 7,686.00 7,687.00 Buy 18,603 AT
2020-02-21 16:29:09 7,687.00 227 7,686.00 7,687.00 Buy 17,449 AT
2020-02-21 16:29:05 7,689.00 17 7,688.00 7,689.00 Buy 1,307 AT
2020-02-21 16:29:05 7,690.00 205 7,689.00 7,690.00 Buy 15,765 AT
2020-02-21 16:29:05 7,689.00 179 7,689.00 7,691.00 Sell 13,763 AT
2020-02-21 16:29:05 7,690.00 179 7,689.00 7,690.00 Buy 13,765 AT
2020-02-21 16:29:05 7,689.00 20 7,689.00 7,691.00 Sell 1,538 AT
2020-02-21 16:29:05 7,689.00 68 7,689.00 7,691.00 Sell 5,229 AT
2020-02-21 16:29:05 7,690.00 58 7,689.00 7,690.00 Buy 4,460 AT
2020-02-21 16:29:05 7,688.00 88 7,684.00 7,687.00 Buy 6,765 O
2020-02-21 16:29:05 7,690.00 207 7,689.00 7,690.00 Buy 15,918 AT
2020-02-21 16:29:05 7,689.00 48 7,689.00 7,691.00 Sell 3,691 AT
2020-02-21 16:29:04 7,689.80 665 7,687.00 7,689.00 Buy 51,137 O
2020-02-21 16:28:53 7,690.00 22 7,690.00 7,691.00 Sell 1,692 AT
2020-02-21 16:28:53 7,690.00 13 7,690.00 7,691.00 Sell 1,000 AT
2020-02-21 16:28:53 7,690.00 7 7,690.00 7,691.00 Sell 538 AT
2020-02-21 16:28:50 7,690.00 15 7,690.00 7,691.00 Sell 1,154 AT
2020-02-21 16:28:50 7,690.00 45 7,690.00 7,691.00 Sell 3,461 AT
2020-02-21 16:28:50 7,690.00 37 7,690.00 7,691.00 Sell 2,845 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.