Stock quote - Trades

AstraZeneca
AZN: 6,390.00 -12.00 ( -0.19 %) delayed: 18:28PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-07-19 16:45:13 6,432.25 400 6,389.00 6,390.00 Buy 25,729 O
2019-07-19 16:35:17 6,390.00 534,141 6,389.00 6,390.00 Buy 34,131,610 UT
2019-07-19 16:32:53 6,375.26 20,012 7,015.00 5,788.00 Sell 1,275,817 O
2019-07-19 16:29:56 6,378.00 165 6,378.00 6,380.00 Sell 10,524 AT
2019-07-19 16:29:56 6,378.00 150 6,377.00 6,378.00 Buy 9,567 AT
2019-07-19 16:29:56 6,378.00 171 6,377.00 6,378.00 Buy 10,906 AT
2019-07-19 16:29:56 6,378.00 14 6,378.00 6,380.00 Sell 893 AT
2019-07-19 16:29:51 6,377.00 500 6,377.00 6,378.00 Sell 31,885 AT
2019-07-19 16:29:51 6,377.00 350 6,377.00 6,378.00 Sell 22,320 AT
2019-07-19 16:29:51 6,376.00 51 6,376.00 6,378.00 Sell 3,252 AT
2019-07-19 16:29:51 6,376.00 150 6,376.00 6,378.00 Sell 9,564 AT
2019-07-19 16:29:51 6,377.00 150 6,376.00 6,377.00 Buy 9,566 AT
2019-07-19 16:29:50 6,376.00 68 6,376.00 6,377.00 Sell 4,336 AT
2019-07-19 16:29:50 6,377.00 64 6,377.00 6,379.00 Sell 4,081 AT
2019-07-19 16:29:50 6,376.00 25 6,376.00 6,377.00 Sell 1,594 AT
2019-07-19 16:29:44 6,377.00 37 6,377.00 6,379.00 Sell 2,359 AT
2019-07-19 16:29:43 6,376.00 38 6,376.00 6,378.00 Sell 2,423 AT
2019-07-19 16:29:43 6,378.00 150 6,376.00 6,378.00 Buy 9,567 AT
2019-07-19 16:29:43 6,378.00 323 6,376.00 6,378.00 Buy 20,601 AT
2019-07-19 16:29:42 6,377.00 29 6,377.00 6,379.00 Sell 1,849 O
2019-07-19 16:29:41 6,377.00 17 6,377.00 6,378.00 Sell 1,084 AT
2019-07-19 16:29:41 6,377.00 38 6,377.00 6,378.00 Sell 2,423 AT
2019-07-19 16:29:41 6,377.00 8 6,377.00 6,378.00 Sell 510 AT
2019-07-19 16:29:40 6,377.00 31 6,377.00 6,378.00 Sell 1,977 AT
2019-07-19 16:29:39 6,377.00 150 6,376.00 6,377.00 Buy 9,566 AT
2019-07-19 16:29:39 6,375.00 5 6,375.00 6,377.00 Sell 319 AT
2019-07-19 16:29:39 6,377.00 45 6,376.00 6,377.00 Buy 2,870 AT
2019-07-19 16:29:39 6,375.00 69 6,375.00 6,377.00 Sell 4,399 AT
2019-07-19 16:29:37 6,377.00 17 6,375.00 6,377.00 Buy 1,084 AT
2019-07-19 16:29:37 6,377.00 25 6,375.00 6,377.00 Buy 1,594 AT
2019-07-19 16:29:34 6,377.00 52 6,375.00 6,377.00 Buy 3,316 AT
2019-07-19 16:29:34 6,377.00 99 6,375.00 6,377.00 Buy 6,313 AT
2019-07-19 16:29:32 6,377.00 140 6,375.00 6,377.00 Buy 8,928 AT
2019-07-19 16:29:32 6,377.00 107 6,375.00 6,377.00 Buy 6,823 AT
2019-07-19 16:29:30 6,376.00 48 6,375.00 6,376.00 Buy 3,060 AT
2019-07-19 16:29:30 6,375.00 98 6,375.00 6,377.00 Sell 6,248 AT
2019-07-19 16:29:30 6,375.00 47 6,375.00 6,377.00 Sell 2,996 AT
2019-07-19 16:29:29 6,376.00 11 6,375.00 6,376.00 Buy 701 AT
2019-07-19 16:29:29 6,376.00 50 6,375.00 6,376.00 Buy 3,188 AT
2019-07-19 16:29:29 6,376.00 46 6,375.00 6,376.00 Buy 2,933 AT
2019-07-19 16:29:29 6,376.00 64 6,375.00 6,376.00 Buy 4,081 AT
2019-07-19 16:29:29 6,376.00 18 6,375.00 6,376.00 Buy 1,148 AT
2019-07-19 16:29:29 6,376.00 48 6,375.00 6,376.00 Buy 3,060 AT
2019-07-19 16:29:29 6,376.00 62 6,375.00 6,376.00 Buy 3,953 AT
2019-07-19 16:29:28 6,376.00 36 6,375.00 6,376.00 Buy 2,295 AT
2019-07-19 16:29:28 6,376.00 122 6,375.00 6,376.00 Buy 7,779 AT
2019-07-19 16:29:28 6,376.00 32 6,375.00 6,376.00 Buy 2,040 AT
2019-07-19 16:29:28 6,376.00 19 6,375.00 6,376.00 Buy 1,211 AT
2019-07-19 16:29:28 6,376.00 80 6,375.00 6,376.00 Buy 5,101 AT
2019-07-19 16:29:28 6,376.00 43 6,375.00 6,376.00 Buy 2,742 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.