ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,995.54
      0.38%
      US Tech 100
      20,565.20
      0.11%
      Dow Jones
      43,988.99
      0.59%
      Brent Oil
      73.885
      0.00%
      Bitcoin
      76,355.18
      -0.28%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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
      9,903.00
      178.00
      (1.83%)
      Closed November 08 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 5901 - 5851 (09:31-09:30)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:31:40 12282.0 76 AT 12280.0 12282.0 Buy
      		422,619 5901 LSE
      09:31:40 12282.0 5 AT 12280.0 12282.0 Buy
      		422,543 5900 LSE
      09:31:40 12280.0 66 AT 12278.0 12280.0 Buy
      		422,538 5899 LSE
      09:31:40 12280.0 10 AT 12278.0 12280.0 Buy
      		422,472 5898 LSE
      09:31:40 12280.0 13 AT 12280.0 12282.0 Sell
      		422,462 5897 LSE
      09:31:40 12282.0 40 AT 12282.0 12284.0 Sell
      		422,449 5896 LSE
      09:31:40 12284.0 12 AT 12284.0 12288.0 Sell
      		422,409 5895 LSE
      09:31:31 12288.0 18 AT 12284.0 12288.0 Buy
      		422,397 5894 LSE
      09:31:24 12286.0 16 AT 12286.0 12288.0 Sell
      		422,379 5893 LSE
      09:31:24 12286.0 17 AT 12286.0 12288.0 Sell
      		422,363 5892 LSE
      09:31:24 12286.0 47 AT 12286.0 12288.0 Sell
      		422,346 5891 LSE
      09:31:24 12286.0 26 AT 12286.0 12288.0 Sell
      		422,299 5890 LSE
      09:31:24 12286.0 37 AT 12286.0 12288.0 Sell
      		422,273 5889 LSE
      09:31:23 12288.0 29 AT 12288.0 12292.0 Sell
      		422,236 5888 LSE
      09:31:23 12288.0 37 AT 12288.0 12292.0 Sell
      		422,207 5887 LSE
      09:31:21 12288.0 10 AT 12288.0 12292.0 Sell
      		422,170 5886 LSE
      09:31:21 12288.0 19 AT 12288.0 12292.0 Sell
      		422,160 5885 LSE
      09:31:21 12288.0 16 AT 12288.0 12292.0 Sell
      		422,141 5884 LSE
      09:31:21 12288.0 18 AT 12288.0 12292.0 Sell
      		422,125 5883 LSE
      09:31:21 12290.0 76 AT 12290.0 12294.0 Sell
      		422,107 5882 LSE
      09:31:21 12290.0 15 AT 12290.0 12294.0 Sell
      		422,031 5881 LSE
      09:31:21 12290.0 18 AT 12290.0 12294.0 Sell
      		422,016 5880 LSE
      09:31:21 12292.0 72 AT 12292.0 12298.0 Sell
      		421,998 5879 LSE
      09:31:21 12292.0 76 AT 12292.0 12298.0 Sell
      		421,926 5878 LSE
      09:31:21 12292.0 16 AT 12292.0 12298.0 Sell
      		421,850 5877 LSE
      09:31:19 12292.0 1 AT 12288.0 12292.0 Buy
      		421,834 5876 LSE
      09:31:15 12290.0 32 AT 12288.0 12290.0 Buy
      		421,833 5875 LSE
      09:31:07 12290.0 22 AT 12286.0 12290.0 Buy
      		421,801 5874 LSE
      09:31:07 12290.0 22 AT 12284.0 12290.0 Buy
      		421,779 5873 LSE
      09:31:05 12292.0 31 AT 12290.0 12292.0 Buy
      		421,757 5872 LSE
      09:31:05 12290.0 69 AT 12288.0 12290.0 Buy
      		421,726 5871 LSE
      09:31:05 12290.0 50 AT 12288.0 12290.0 Buy
      		421,657 5870 LSE
      09:31:05 12288.0 59 AT 12284.0 12288.0 Buy
      		421,607 5869 LSE
      09:31:05 12288.0 57 AT 12284.0 12288.0 Buy
      		421,548 5868 LSE
      09:31:05 12288.0 53 AT 12284.0 12288.0 Buy
      		421,491 5867 LSE
      09:31:04 12284.0 7 AT 12280.0 12284.0 Buy
      		421,438 5866 LSE
      09:31:04 12284.0 76 AT 12280.0 12284.0 Buy
      		421,431 5865 LSE
      09:31:04 12278.96 10 O 12280.0 12284.0 Sell
      		421,355 5864 LSE
      09:31:03 12284.0 7 AT 12282.0 12284.0 Buy
      		421,345 5863 LSE
      09:31:03 12282.0 72 AT 12278.0 12282.0 Buy
      		421,338 5862 LSE
      09:31:03 12282.0 60 AT 12278.0 12282.0 Buy
      		421,266 5861 LSE
      09:31:02 12282.0 11 AT 12282.0 12284.0 Sell
      		421,206 5860 LSE
      09:31:02 12282.0 9 AT 12282.0 12284.0 Sell
      		421,195 5859 LSE
      09:31:02 12282.0 24 AT 12282.0 12286.0 Sell
      		421,186 5858 LSE
      09:30:59 12284.0 2 AT 12284.0 12286.0 Sell
      		421,162 5857 LSE
      09:30:59 12284.0 9 AT 12284.0 12286.0 Sell
      		421,160 5856 LSE
      09:30:59 12284.0 9 AT 12284.0 12286.0 Sell
      		421,151 5855 LSE
      09:30:59 12284.0 26 AT 12284.0 12286.0 Sell
      		421,142 5854 LSE
      09:30:59 12284.0 71 AT 12284.0 12288.0 Sell
      		421,116 5853 LSE
      09:30:59 12284.0 45 AT 12284.0 12288.0 Sell
      		421,045 5852 LSE
      09:30:59 12284.0 19 AT 12284.0 12288.0 Sell
      		421,000 5851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UI413X
      UniCredit
      COIN
      AIVAUSD
      Delayed Upgrade Clock