Stock quote - Trades

AstraZeneca
AZN: 7,210.50 +43.50 ( +0.61 %) delayed: 14:39PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-09-23 14:54:29 7,209.00 58 7,209.00 7,211.00 Sell 4,181 AT
2019-09-23 14:54:27 7,209.00 51 7,208.00 7,209.00 Buy 3,677 AT
2019-09-23 14:54:27 7,209.00 49 7,208.00 7,209.00 Buy 3,532 AT
2019-09-23 14:54:25 7,207.00 47 7,206.00 7,207.00 Buy 3,387 AT
2019-09-23 14:54:25 7,207.00 141 7,206.00 7,207.00 Buy 10,162 AT
2019-09-23 14:54:25 7,207.00 16 7,206.00 7,207.00 Buy 1,153 AT
2019-09-23 14:54:07 7,206.00 114 7,204.00 7,206.00 Buy 8,215 AT
2019-09-23 14:54:07 7,206.00 117 7,204.00 7,206.00 Buy 8,431 AT
2019-09-23 14:54:05 7,206.00 173 7,206.00 7,207.00 Sell 12,466 AT
2019-09-23 14:54:04 7,207.00 118 7,207.00 7,209.00 Sell 8,504 AT
2019-09-23 14:54:04 7,207.00 85 7,207.00 7,209.00 Sell 6,126 AT
2019-09-23 14:54:04 7,206.00 32 7,206.00 7,208.00 Sell 2,306 AT
2019-09-23 14:54:04 7,207.00 33 7,207.00 7,209.00 Sell 2,378 AT
2019-09-23 14:54:04 7,209.00 26 7,209.00 7,211.00 Sell 1,874 AT
2019-09-23 14:54:04 7,206.00 150 7,206.00 7,208.00 Sell 10,809 AT
2019-09-23 14:54:04 7,209.00 56 7,209.00 7,210.00 Sell 4,037 AT
2019-09-23 14:54:04 7,209.00 181 7,208.00 7,211.00 Sell 13,048 AT
2019-09-23 14:54:04 7,209.00 212 7,209.00 7,211.00 Sell 15,283 AT
2019-09-23 14:54:04 7,207.00 73 7,207.00 7,209.00 Sell 5,261 AT
2019-09-23 14:54:04 7,209.00 17 7,209.00 7,210.00 Sell 1,226 AT
2019-09-23 14:54:04 7,207.00 72 7,207.00 7,209.00 Sell 5,189 AT
2019-09-23 14:54:01 7,210.00 134 7,209.00 7,210.00 Buy 9,661 AT
2019-09-23 14:54:00 7,209.00 108 7,209.00 7,211.00 Sell 7,786 AT
2019-09-23 14:54:00 7,210.00 71 7,209.00 7,210.00 Buy 5,119 AT
2019-09-23 14:54:00 7,210.00 120 7,209.00 7,210.00 Buy 8,652 AT
2019-09-23 14:54:00 7,210.00 130 7,209.00 7,210.00 Buy 9,373 AT
2019-09-23 14:54:00 7,209.00 123 7,209.00 7,210.00 Sell 8,867 AT
2019-09-23 14:54:00 7,209.00 192 7,209.00 7,211.00 Sell 13,841 AT
2019-09-23 14:54:00 7,209.00 15 7,209.00 7,211.00 Sell 1,081 AT
2019-09-23 14:54:00 7,209.00 82 7,209.00 7,210.00 Sell 5,911 AT
2019-09-23 14:54:00 7,209.00 300 7,208.00 7,211.00 Sell 21,627 AT
2019-09-23 14:54:00 7,209.00 15 7,209.00 7,210.00 Sell 1,081 AT
2019-09-23 14:54:00 7,209.00 110 7,208.00 7,210.00 ? 7,930 AT
2019-09-23 14:53:59 7,209.80 75 7,209.00 7,211.00 Sell 5,407 O
2019-09-23 14:53:47 7,210.00 11 7,209.00 7,210.00 Buy 793 AT
2019-09-23 14:53:47 7,210.00 24 7,209.00 7,210.00 Buy 1,730 AT
2019-09-23 14:53:25 7,209.00 48 7,208.00 7,209.00 Buy 3,460 AT
2019-09-23 14:53:25 7,209.00 111 7,208.00 7,209.00 Buy 8,002 AT
2019-09-23 14:53:19 7,208.00 64 7,208.00 7,209.00 Sell 4,613 AT
2019-09-23 14:53:19 7,208.00 103 7,208.00 7,209.00 Sell 7,424 AT
2019-09-23 14:53:19 7,208.00 68 7,208.00 7,209.00 Sell 4,901 AT
2019-09-23 14:53:16 7,209.00 160 7,208.00 7,209.00 Buy 11,534 AT
2019-09-23 14:53:06 7,207.00 160 7,206.00 7,207.00 Buy 11,531 AT
2019-09-23 14:53:06 7,207.00 62 7,206.00 7,207.00 Buy 4,468 AT
2019-09-23 14:53:06 7,208.00 186 7,207.00 7,208.00 Buy 13,407 AT
2019-09-23 14:53:06 7,207.00 54 7,206.00 7,207.00 Buy 3,892 AT
2019-09-23 14:53:06 7,208.00 72 7,207.00 7,208.00 Buy 5,190 AT
2019-09-23 14:53:06 7,207.00 40 7,206.00 7,207.00 Buy 2,883 AT
2019-09-23 14:52:26 7,206.00 189 7,206.00 7,208.00 Sell 13,619 AT
2019-09-23 14:52:26 7,206.00 208 7,206.00 7,208.00 Sell 14,988 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.