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
      62,099.45
      0.04%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 5051 - 5001 (09:00-08:55)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:00:52 12333.292 45 O 12332.0 12336.0 Sell
      		388,626 5051 LSE
      09:00:31 12334.0 12 AT 12334.0 12336.0 Sell
      		388,581 5050 LSE
      09:00:31 12334.0 1 AT 12334.0 12336.0 Sell
      		388,569 5049 LSE
      09:00:29 12336.0 18 AT 12336.0 12338.0 Sell
      		388,568 5048 LSE
      09:00:29 12336.0 16 AT 12336.0 12338.0 Sell
      		388,550 5047 LSE
      09:00:01 12338.0 10 AT 12338.0 12342.0 Sell
      		388,534 5046 LSE
      09:00:00 12336.0 11 AT 12336.0 12338.0 Sell
      		388,524 5045 LSE
      08:59:56 12336.0 31 AT 12334.0 12336.0 Buy
      		388,513 5044 LSE
      08:59:43 12332.0 15 AT 12330.0 12332.0 Buy
      		388,482 5043 LSE
      08:59:43 12332.0 53 AT 12330.0 12332.0 Buy
      		388,467 5042 LSE
      08:59:43 12330.0 11 AT 12328.0 12330.0 Buy
      		388,414 5041 LSE
      08:59:39 12328.0 12 AT 12328.0 12330.0 Sell
      		388,403 5040 LSE
      08:59:39 12330.0 9 AT 12326.0 12330.0 Buy
      		388,391 5039 LSE
      08:59:39 12330.0 59 AT 12326.0 12330.0 Buy
      		388,382 5038 LSE
      08:59:39 12330.0 31 AT 12326.0 12330.0 Buy
      		388,323 5037 LSE
      08:59:39 12330.0 54 AT 12326.0 12330.0 Buy
      		388,292 5036 LSE
      08:59:39 12330.0 15 AT 12326.0 12330.0 Buy
      		388,238 5035 LSE
      08:59:31 12328.0 11 AT 12328.0 12330.0 Sell
      		388,223 5034 LSE
      08:59:31 12328.0 50 AT 12326.0 12328.0 Buy
      		388,212 5033 LSE
      08:59:31 12328.0 47 AT 12328.0 12330.0 Sell
      		388,162 5032 LSE
      08:59:31 12328.0 14 AT 12328.0 12330.0 Sell
      		388,115 5031 LSE
      08:59:31 12328.0 11 AT 12328.0 12330.0 Sell
      		388,101 5030 LSE
      08:59:31 12328.0 11 AT 12328.0 12330.0 Sell
      		388,090 5029 LSE
      08:59:24 12328.0 10 AT 12328.0 12330.0 Sell
      		388,079 5028 LSE
      08:59:24 12328.0 11 AT 12328.0 12330.0 Sell
      		388,069 5027 LSE
      08:59:24 12328.0 11 AT 12328.0 12330.0 Sell
      		388,058 5026 LSE
      08:59:12 12328.0 11 AT 12328.0 12330.0 Sell
      		388,047 5025 LSE
      08:59:08 12328.0 11 AT 12328.0 12330.0 Sell
      		388,036 5024 LSE
      08:59:02 12328.0 11 AT 12328.0 12332.0 Sell
      		388,025 5023 LSE
      08:58:31 12328.0 16 AT 12328.0 12332.0 Sell
      		388,014 5022 LSE
      08:58:30 12328.0 11 AT 12328.0 12332.0 Sell
      		387,998 5021 LSE
      08:58:15 12328.0 11 AT 12328.0 12332.0 Sell
      		387,987 5020 LSE
      08:58:12 12328.0 59 AT 12328.0 12332.0 Sell
      		387,976 5019 LSE
      08:58:12 12328.0 15 AT 12328.0 12332.0 Sell
      		387,917 5018 LSE
      08:58:12 12328.0 11 AT 12328.0 12332.0 Sell
      		387,902 5017 LSE
      08:58:05 12330.0 10 AT 12330.0 12332.0 Sell
      		387,891 5016 LSE
      08:58:05 12330.0 12 AT 12330.0 12332.0 Sell
      		387,881 5015 LSE
      08:57:58 12332.0 3 AT 12332.0 12334.0 Sell
      		387,869 5014 LSE
      08:57:57 12334.0 34 AT 12334.0 12336.0 Sell
      		387,866 5013 LSE
      08:57:53 12334.0 1 AT 12334.0 12338.0 Sell
      		387,832 5012 LSE
      08:57:53 12334.0 9 AT 12334.0 12338.0 Sell
      		387,831 5011 LSE
      08:57:52 12334.0 4 AT 12334.0 12338.0 Sell
      		387,822 5010 LSE
      08:57:52 12334.0 11 AT 12334.0 12338.0 Sell
      		387,818 5009 LSE
      08:57:17 12334.0 30 AT 12332.0 12334.0 Buy
      		387,807 5008 LSE
      08:57:06 12332.0 22 AT 12332.0 12334.0 Sell
      		387,777 5007 LSE
      08:56:35 12332.0 37 AT 12330.0 12332.0 Buy
      		387,755 5006 LSE
      08:56:35 12332.0 3 AT 12330.0 12332.0 Buy
      		387,718 5005 LSE
      08:56:35 12332.0 2 AT 12330.0 12332.0 Buy
      		387,715 5004 LSE
      08:56:35 12332.0 42 AT 12330.0 12332.0 Buy
      		387,713 5003 LSE
      08:55:45 12330.0 81 AT 12328.0 12330.0 Buy
      		387,671 5002 LSE
      08:55:31 12328.0 6 AT 12328.0 12330.0 Sell
      		387,590 5001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FALN
      iShares Fallen Angels USD
      BIT
      UI413X
      UniCredit
      DBI
      XEVL
      iNAV db x trackers DJ Eu...
      COIN
      AIVAUSD
      TG
      3SH
      Shunfeng International C...
      BOV
      DMVF3
      D1000 Varejo Farma Parti... ON
      Delayed Upgrade Clock