ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,751.07
      0.90%
      US Tech 100
      19,476.00
      1.10%
      Dow Jones
      42,352.75
      0.81%
      Brent Oil
      77.97
      0.00%
      Bitcoin
      62,084.37
      0.01%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Astrazeneca Plc (AZN)

      7. Astrazeneca Plc (AZN) Trades

      Astrazeneca Plc

      Astrazeneca Plc (AZN)

      AstraZeneca PLC
      AZN Capital Corp
      11,738.00
      -226.00
      (-1.89%)
      Closed October 06 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest AZN Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Trade 501 - 451 (03:12-03:09)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:12:17 12306.0 32 AT 12298.0 12306.0 Buy
      		211,633 501 LSE
      03:12:17 12306.0 47 AT 12298.0 12306.0 Buy
      		211,601 500 LSE
      03:12:17 12306.0 97 AT 12298.0 12306.0 Buy
      		211,554 499 LSE
      03:12:08 12312.0 17 AT 12306.0 12312.0 Buy
      		211,457 498 LSE
      03:12:08 12312.0 10 AT 12304.0 12312.0 Buy
      		211,440 497 LSE
      03:12:03 12308.0 32 AT 12302.0 12308.0 Buy
      		211,430 496 LSE
      03:12:03 12308.0 144 AT 12302.0 12308.0 Buy
      		211,398 495 LSE
      03:11:50 12300.0 41 AT 12294.0 12300.0 Buy
      		211,254 494 LSE
      03:11:42 12298.0 9 AT 12292.0 12298.0 Buy
      		211,213 493 LSE
      03:11:42 12298.0 49 AT 12292.0 12298.0 Buy
      		211,204 492 LSE
      03:11:35 12294.0 9 AT 12288.0 12294.0 Buy
      		211,155 491 LSE
      03:11:35 12294.0 49 AT 12288.0 12294.0 Buy
      		211,146 490 LSE
      03:11:32 12286.0 30 O 12284.0 12294.0 Sell
      		211,097 489 LSE
      03:11:28 12288.0 182 O 12282.0 12290.0 Buy
      		211,067 488 LSE
      03:11:23 12290.0 49 AT 12284.0 12290.0 Buy
      		210,885 487 LSE
      03:11:23 12290.0 169 AT 12284.0 12290.0 Buy
      		210,836 486 LSE
      03:11:22 12288.0 12 AT 12282.0 12288.0 Buy
      		210,667 485 LSE
      03:11:22 12288.0 70 AT 12282.0 12288.0 Buy
      		210,655 484 LSE
      03:11:22 12288.0 60 AT 12282.0 12288.0 Buy
      		210,585 483 LSE
      03:11:21 12286.156 12 O 12282.0 12288.0 Buy
      		210,525 482 LSE
      03:11:11 12284.0 235 AT 12280.0 12284.0 Buy
      		210,513 481 LSE
      03:11:09 12284.0 41 AT 12284.0 12288.0 Sell
      		210,278 480 LSE
      03:11:05 12286.0 6 AT 12282.0 12286.0 Buy
      		210,237 479 LSE
      03:11:05 12286.0 49 AT 12282.0 12286.0 Buy
      		210,231 478 LSE
      03:11:05 12284.0 10 AT 12282.0 12284.0 Buy
      		210,182 477 LSE
      03:11:05 12284.0 79 AT 12282.0 12284.0 Buy
      		210,172 476 LSE
      03:11:05 12284.0 51 AT 12282.0 12284.0 Buy
      		210,093 475 LSE
      03:11:02 12280.0 5 AT 12280.0 12286.0 Sell
      		210,042 474 LSE
      03:11:02 12280.0 12 AT 12280.0 12286.0 Sell
      		210,037 473 LSE
      03:11:02 12286.0 183 AT 12282.0 12286.0 Buy
      		210,025 472 LSE
      03:11:02 12286.0 80 AT 12282.0 12286.0 Buy
      		209,842 471 LSE
      03:10:58 12278.0 19 AT 12278.0 12286.0 Sell
      		209,762 470 LSE
      03:10:48 12282.0 10 AT 12282.0 12290.0 Sell
      		209,743 469 LSE
      03:10:48 12282.0 2 AT 12282.0 12290.0 Sell
      		209,733 468 LSE
      03:10:48 12282.0 13 AT 12282.0 12290.0 Sell
      		209,731 467 LSE
      03:10:48 12282.0 13 AT 12282.0 12292.0 Sell
      		209,718 466 LSE
      03:10:48 12288.0 47 AT 12288.0 12294.0 Sell
      		209,705 465 LSE
      03:10:48 12288.0 50 AT 12288.0 12294.0 Sell
      		209,658 464 LSE
      03:10:48 12288.0 55 AT 12288.0 12294.0 Sell
      		209,608 463 LSE
      03:10:45 12288.0 52 O 12288.0 12296.0 Sell
      		209,553 462 LSE
      03:10:43 12288.0 1 AT 12288.0 12294.0 Sell
      		209,501 461 LSE
      03:10:43 12288.0 1 AT 12288.0 12294.0 Sell
      		209,500 460 LSE
      03:10:43 12288.0 13 AT 12288.0 12296.0 Sell
      		209,499 459 LSE
      03:10:43 12292.0 45 AT 12292.0 12296.0 Sell
      		209,486 458 LSE
      03:10:43 12294.0 73 AT 12294.0 12296.0 Sell
      		209,441 457 LSE
      03:10:40 12296.0 42 AT 12296.0 12302.0 Sell
      		209,368 456 LSE
      03:10:31 12300.0 24 AT 12300.0 12306.0 Sell
      		209,326 455 LSE
      03:10:29 12302.0 25 O 12300.0 12306.0 Sell
      		209,302 454 LSE
      03:10:20 12308.0 45 AT 12308.0 12312.0 Sell
      		209,277 453 LSE
      03:10:07 12314.0 27 O 12310.0 12318.0
      		209,232 452 LSE
      03:09:45 12320.0 8 AT 12320.0 12328.0 Sell
      		209,205 451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P1HL34
      BNP Paribas Issuance BV
      BIT
      F23307
      Vontobel Financial Produ...
      BIT
      UC63GG
      Unicredit Bank
      COIN
      BIXUSD
      Bibox BIX Token
      LSE
      RRF
      Rolls-royce Fp
      Delayed Upgrade Clock