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
      62,091.47
      0.02%
      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 5151 - 5101 (09:10-09:06)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:10:12 12340.0 47 AT 12340.0 12342.0 Sell
      		391,843 5151 LSE
      09:10:12 12340.0 22 AT 12340.0 12342.0 Sell
      		391,796 5150 LSE
      09:09:35 12338.0 34 AT 12336.0 12338.0 Buy
      		391,774 5149 LSE
      09:09:35 12338.0 45 AT 12336.0 12338.0 Buy
      		391,740 5148 LSE
      09:09:35 12338.0 43 AT 12336.0 12338.0 Buy
      		391,695 5147 LSE
      09:09:35 12338.0 41 AT 12336.0 12338.0 Buy
      		391,652 5146 LSE
      09:08:59 12338.0 60 AT 12336.0 12338.0 Buy
      		391,611 5145 LSE
      09:08:59 12336.0 36 AT 12334.0 12336.0 Buy
      		391,551 5144 LSE
      09:08:59 12336.0 12 AT 12334.0 12336.0 Buy
      		391,515 5143 LSE
      09:08:59 12336.0 14 AT 12336.0 12340.0 Sell
      		391,503 5142 LSE
      09:08:59 12336.0 17 AT 12336.0 12340.0 Sell
      		391,489 5141 LSE
      09:08:59 12336.0 14 AT 12336.0 12340.0 Sell
      		391,472 5140 LSE
      09:08:59 12336.0 62 AT 12336.0 12340.0 Sell
      		391,458 5139 LSE
      09:08:59 12336.0 27 AT 12336.0 12340.0 Sell
      		391,396 5138 LSE
      09:08:59 12336.0 49 AT 12336.0 12340.0 Sell
      		391,369 5137 LSE
      09:08:59 12336.0 16 AT 12336.0 12340.0 Sell
      		391,320 5136 LSE
      09:08:52 12338.92 356 O 12338.0 12342.0 Sell
      		391,304 5135 LSE
      09:08:45 12338.0 11 AT 12338.0 12342.0 Sell
      		390,948 5134 LSE
      09:08:45 12338.0 11 AT 12338.0 12342.0 Sell
      		390,937 5133 LSE
      09:08:45 12338.0 14 AT 12338.0 12342.0 Sell
      		390,926 5132 LSE
      09:08:40 12340.0 10 AT 12340.0 12344.0 Sell
      		390,912 5131 LSE
      09:08:40 12340.0 61 AT 12340.0 12344.0 Sell
      		390,902 5130 LSE
      09:07:41 12344.0 16 AT 12344.0 12348.0 Sell
      		390,841 5129 LSE
      09:07:41 12344.0 11 AT 12344.0 12348.0 Sell
      		390,825 5128 LSE
      09:07:28 12344.0 57 AT 12342.0 12344.0 Buy
      		390,814 5127 LSE
      09:07:26 12340.0 140 AT 12338.0 12340.0 Buy
      		390,757 5126 LSE
      09:07:24 12338.0 11 AT 12338.0 12340.0 Sell
      		390,617 5125 LSE
      09:07:24 12338.0 11 AT 12338.0 12340.0 Sell
      		390,606 5124 LSE
      09:07:23 12336.0 4 AT 12336.0 12340.0 Sell
      		390,595 5123 LSE
      09:07:23 12336.0 1 AT 12336.0 12340.0 Sell
      		390,591 5122 LSE
      09:07:23 12336.0 11 AT 12336.0 12340.0 Sell
      		390,590 5121 LSE
      09:07:23 12336.0 27 AT 12336.0 12340.0 Sell
      		390,579 5120 LSE
      09:07:23 12336.0 49 AT 12336.0 12340.0 Sell
      		390,552 5119 LSE
      09:07:23 12336.0 11 AT 12336.0 12340.0 Sell
      		390,503 5118 LSE
      09:07:23 12336.0 13 AT 12336.0 12340.0 Sell
      		390,492 5117 LSE
      09:07:23 12336.0 17 AT 12336.0 12340.0 Sell
      		390,479 5116 LSE
      09:07:23 12338.0 11 AT 12338.0 12340.0 Sell
      		390,462 5115 LSE
      09:07:23 12338.0 12 AT 12338.0 12340.0 Sell
      		390,451 5114 LSE
      09:07:23 12338.0 47 AT 12338.0 12340.0 Sell
      		390,439 5113 LSE
      09:07:23 12340.0 200 AT 12340.0 12344.0 Sell
      		390,392 5112 LSE
      09:07:23 12340.0 47 AT 12340.0 12344.0 Sell
      		390,192 5111 LSE
      09:07:23 12340.0 59 AT 12340.0 12344.0 Sell
      		390,145 5110 LSE
      09:07:21 12342.0 12 AT 12342.0 12344.0 Sell
      		390,086 5109 LSE
      09:07:10 12342.0 11 AT 12342.0 12344.0 Sell
      		390,074 5108 LSE
      09:07:08 12342.0 6 AT 12340.0 12342.0 Buy
      		390,063 5107 LSE
      09:06:34 12338.92 125 O 12338.0 12342.0 Sell
      		390,057 5106 LSE
      09:06:20 12338.0 4 AT 12338.0 12340.0 Sell
      		389,932 5105 LSE
      09:06:20 12338.0 3 AT 12338.0 12340.0 Sell
      		389,928 5104 LSE
      09:06:20 12338.0 11 AT 12338.0 12342.0 Sell
      		389,925 5103 LSE
      09:06:20 12338.0 14 AT 12338.0 12342.0 Sell
      		389,914 5102 LSE
      09:06:20 12338.0 49 AT 12338.0 12342.0 Sell
      		389,900 5101 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