Stock quote - Trades

AstraZeneca
AZN: 7,238.00 0.00 ( 0.00 %) delayed: 19:11PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-11-12 18:14:31 7,238.00 237,000 7,000.00 7,500.00 Sell 17,154,060 O
2019-11-12 18:03:51 7,238.00 237,000 7,000.00 7,500.00 Sell 17,154,060 O
2019-11-12 16:35:21 7,275.00 535 7,275.00 7,278.00 Sell 38,921 PT
2019-11-12 16:35:20 7,275.00 536,322 7,275.00 7,278.00 Sell 39,017,426 UT
2019-11-12 16:29:55 7,285.00 36 7,283.00 7,285.00 Buy 2,623 AT
2019-11-12 16:29:55 7,283.00 5 7,502.00 7,066.00 Sell 364 O
2019-11-12 16:29:54 7,284.00 3 7,502.00 7,066.00 ? 219 O
2019-11-12 16:29:52 7,285.00 100 7,283.00 7,285.00 Buy 7,285 AT
2019-11-12 16:29:50 7,283.00 150 7,283.00 7,286.00 Sell 10,925 AT
2019-11-12 16:29:50 7,283.00 107 7,283.00 7,286.00 Sell 7,793 AT
2019-11-12 16:29:50 7,283.00 226 7,283.00 7,286.00 Sell 16,460 AT
2019-11-12 16:29:50 7,284.00 53 7,283.00 7,284.00 Buy 3,861 AT
2019-11-12 16:29:46 7,283.00 22 7,283.00 7,285.00 Sell 1,602 AT
2019-11-12 16:29:45 7,283.00 21 7,283.00 7,285.00 Sell 1,529 AT
2019-11-12 16:29:42 7,285.00 209 7,284.00 7,285.00 Buy 15,226 AT
2019-11-12 16:29:41 7,285.00 3 7,283.00 7,286.00 Buy 219 O
2019-11-12 16:29:38 7,286.00 95 7,283.00 7,286.00 Buy 6,922 AT
2019-11-12 16:29:38 7,283.00 68 7,282.00 7,283.00 Buy 4,952 AT
2019-11-12 16:29:38 7,283.00 41 7,282.00 7,283.00 Buy 2,986 AT
2019-11-12 16:29:38 7,284.00 150 7,283.00 7,284.00 Buy 10,926 AT
2019-11-12 16:29:38 7,283.00 577 7,282.00 7,283.00 Buy 42,023 AT
2019-11-12 16:29:38 7,283.00 111 7,282.00 7,283.00 Buy 8,084 AT
2019-11-12 16:29:38 7,284.00 119 7,283.00 7,284.00 Buy 8,668 AT
2019-11-12 16:29:38 7,283.00 3 7,282.00 7,283.00 Buy 218 AT
2019-11-12 16:29:38 7,283.00 84 7,282.00 7,283.00 Buy 6,118 AT
2019-11-12 16:29:38 7,283.00 12 7,282.00 7,283.00 Buy 874 AT
2019-11-12 16:29:38 7,286.00 55 7,284.00 7,286.00 Buy 4,007 AT
2019-11-12 16:29:38 7,283.00 16 7,282.00 7,283.00 Buy 1,165 AT
2019-11-12 16:29:35 7,283.00 55 7,283.00 7,284.00 Sell 4,006 AT
2019-11-12 16:29:34 7,283.00 133 7,283.00 7,284.00 Sell 9,686 AT
2019-11-12 16:29:33 7,285.00 74 7,285.00 7,286.00 Sell 5,391 AT
2019-11-12 16:29:33 7,285.00 140 7,284.00 7,285.00 Buy 10,199 AT
2019-11-12 16:29:33 7,283.00 15 7,283.00 7,285.00 Sell 1,092 AT
2019-11-12 16:29:33 7,284.00 52 7,284.00 7,285.00 Sell 3,788 AT
2019-11-12 16:29:33 7,285.00 190 7,284.00 7,285.00 Buy 13,842 AT
2019-11-12 16:29:33 7,285.00 161 7,285.00 7,286.00 Sell 11,729 AT
2019-11-12 16:29:33 7,285.00 520 7,284.00 7,285.00 Buy 37,882 AT
2019-11-12 16:29:33 7,285.00 150 7,284.00 7,285.00 Buy 10,928 AT
2019-11-12 16:29:33 7,284.00 44 7,284.00 7,285.00 Sell 3,205 AT
2019-11-12 16:29:32 7,285.00 6 7,285.00 7,286.00 Sell 437 AT
2019-11-12 16:29:32 7,286.00 4 7,284.00 7,286.00 Buy 291 O
2019-11-12 16:29:31 7,287.00 494 7,287.00 7,288.00 Sell 35,998 AT
2019-11-12 16:29:31 7,285.00 11 7,285.00 7,286.00 Sell 801 AT
2019-11-12 16:29:31 7,287.00 226 7,285.00 7,287.00 Buy 16,469 AT
2019-11-12 16:29:31 7,287.00 130 7,285.00 7,287.00 Buy 9,473 AT
2019-11-12 16:29:31 7,286.00 150 7,285.00 7,286.00 Buy 10,929 AT
2019-11-12 16:29:30 7,285.00 12 7,285.00 7,286.00 Sell 874 AT
2019-11-12 16:29:30 7,286.00 19 7,284.00 7,286.00 Buy 1,384 O
2019-11-12 16:29:28 7,285.00 67 7,284.00 7,285.00 Buy 4,881 AT
2019-11-12 16:29:28 7,285.00 52 7,285.00 7,286.00 Sell 3,788 AT

* 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

Show Trades Legend >

Risk warning: Remember the price of shares can go down as well as up, and you are not guaranteed to get back the amount that you originally invested.
Click here to read the full warning.