Stock quote - Trades

AstraZeneca
AZN: 6,089.00 +76.00 ( +1.26 %) delayed: 18:45PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-05-24 16:35:24 6,089.00 398,715 6,087.00 6,089.00 Buy 24,277,756 UT
2019-05-24 16:29:57 6,088.00 77 6,088.00 6,090.00 Sell 4,688 AT
2019-05-24 16:29:57 6,089.00 50 6,089.00 6,090.00 Sell 3,045 AT
2019-05-24 16:29:57 6,089.00 23 6,089.00 6,090.00 Sell 1,400 AT
2019-05-24 16:29:57 6,089.00 50 6,089.00 6,090.00 Sell 3,045 AT
2019-05-24 16:29:57 6,089.00 50 6,089.00 6,090.00 Sell 3,045 AT
2019-05-24 16:29:45 6,088.00 10 6,088.00 6,089.00 Sell 609 AT
2019-05-24 16:29:45 6,087.00 9 6,087.00 6,089.00 Sell 548 AT
2019-05-24 16:29:45 6,088.00 19 6,088.00 6,090.00 Sell 1,157 AT
2019-05-24 16:29:45 6,088.00 140 6,088.00 6,089.00 Sell 8,523 AT
2019-05-24 16:29:44 6,089.00 150 6,088.00 6,089.00 Buy 9,134 AT
2019-05-24 16:29:42 6,088.00 8 6,087.00 6,088.00 Buy 487 AT
2019-05-24 16:29:42 6,088.00 359 6,087.00 6,088.00 Buy 21,856 AT
2019-05-24 16:29:42 6,088.00 500 6,087.00 6,088.00 Buy 30,440 AT
2019-05-24 16:29:42 6,089.00 150 6,088.00 6,089.00 Buy 9,134 AT
2019-05-24 16:29:41 6,087.00 185 6,087.00 6,089.00 Sell 11,261 AT
2019-05-24 16:29:41 6,087.00 277 6,087.00 6,089.00 Sell 16,861 AT
2019-05-24 16:29:41 6,087.00 150 6,087.00 6,089.00 Sell 9,131 AT
2019-05-24 16:29:41 6,088.00 150 6,088.00 6,089.00 Sell 9,132 AT
2019-05-24 16:29:41 6,087.00 432 6,087.00 6,089.00 Sell 26,296 AT
2019-05-24 16:29:41 6,087.00 821 6,086.00 6,087.00 Buy 49,974 AT
2019-05-24 16:29:41 6,087.00 142 6,087.00 6,089.00 Sell 8,644 AT
2019-05-24 16:29:41 6,087.00 38 6,087.00 6,088.00 Sell 2,313 AT
2019-05-24 16:29:41 6,087.00 19 6,087.00 6,088.00 Sell 1,157 AT
2019-05-24 16:29:41 6,087.00 124 6,087.00 6,089.00 Sell 7,548 AT
2019-05-24 16:29:41 6,087.00 277 6,087.00 6,089.00 Sell 16,861 AT
2019-05-24 16:29:41 6,088.00 43 6,087.00 6,088.00 Buy 2,618 AT
2019-05-24 16:29:41 6,087.00 121 6,087.00 6,089.00 Sell 7,365 AT
2019-05-24 16:29:41 6,087.00 44 6,087.00 6,089.00 Sell 2,678 AT
2019-05-24 16:29:41 6,088.00 277 6,088.00 6,089.00 Sell 16,864 AT
2019-05-24 16:29:39 6,088.00 467 6,087.00 6,088.00 Buy 28,431 AT
2019-05-24 16:29:39 6,088.00 150 6,087.00 6,088.00 Buy 9,132 AT
2019-05-24 16:29:39 6,088.00 126 6,087.00 6,088.00 Buy 7,671 AT
2019-05-24 16:29:39 6,088.00 348 6,087.00 6,088.00 Buy 21,186 AT
2019-05-24 16:29:36 6,087.00 277 6,087.00 6,088.00 Sell 16,861 AT
2019-05-24 16:29:35 6,088.00 102 6,086.00 6,088.00 Buy 6,210 AT
2019-05-24 16:29:35 6,088.00 24 6,086.00 6,088.00 Buy 1,461 AT
2019-05-24 16:29:33 6,088.00 126 6,086.00 6,088.00 Buy 7,671 AT
2019-05-24 16:29:32 6,085.48 25 6,086.00 6,088.00 Sell 1,521 O
2019-05-24 16:29:29 6,086.00 19 6,086.00 6,087.00 Sell 1,156 AT
2019-05-24 16:29:29 6,086.00 19 6,086.00 6,087.00 Sell 1,156 AT
2019-05-24 16:29:29 6,086.00 57 6,086.00 6,087.00 Sell 3,469 AT
2019-05-24 16:29:29 6,086.00 131 6,086.00 6,087.00 Sell 7,973 AT
2019-05-24 16:29:29 6,087.00 100 6,086.00 6,087.00 Buy 6,087 AT
2019-05-24 16:29:29 6,087.00 102 6,086.00 6,087.00 Buy 6,209 AT
2019-05-24 16:29:29 6,086.00 27 6,086.00 6,087.00 Sell 1,643 AT
2019-05-24 16:29:29 6,086.00 103 6,086.00 6,087.00 Sell 6,269 AT
2019-05-24 16:29:29 6,087.00 251 6,086.00 6,087.00 Buy 15,278 AT
2019-05-24 16:29:27 6,085.00 19 6,085.00 6,087.00 Sell 1,156 AT
2019-05-24 16:29:25 6,085.00 19 6,085.00 6,087.00 Sell 1,156 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.