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
      62,116.29
      0.06%
      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
      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 6101 - 6051 (09:38-09:36)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:38:11 12284.0 43 AT 12282.0 12284.0 Buy
      		428,454 6101 LSE
      09:38:11 12282.0 50 AT 12280.0 12282.0 Buy
      		428,411 6100 LSE
      09:38:10 12282.0 3 AT 12282.0 12284.0 Sell
      		428,361 6099 LSE
      09:38:08 12282.0 3 AT 12282.0 12284.0 Sell
      		428,358 6098 LSE
      09:38:07 12282.0 40 AT 12282.0 12284.0 Sell
      		428,355 6097 LSE
      09:38:00 12278.0 19 AT 12274.0 12278.0 Buy
      		428,315 6096 LSE
      09:37:57 12276.0 16 AT 12276.0 12278.0 Sell
      		428,296 6095 LSE
      09:37:57 12278.0 30 AT 12278.0 12280.0 Sell
      		428,280 6094 LSE
      09:37:57 12278.0 25 AT 12278.0 12282.0 Sell
      		428,250 6093 LSE
      09:37:52 12282.0 56 AT 12280.0 12282.0 Buy
      		428,225 6092 LSE
      09:37:52 12282.0 53 AT 12280.0 12282.0 Buy
      		428,169 6091 LSE
      09:37:52 12282.0 54 AT 12280.0 12282.0 Buy
      		428,116 6090 LSE
      09:37:52 12280.0 47 AT 12280.0 12282.0 Sell
      		428,062 6089 LSE
      09:37:24 12276.0 15 AT 12276.0 12280.0 Sell
      		428,015 6088 LSE
      09:37:20 12280.0 20 AT 12276.0 12280.0 Buy
      		428,000 6087 LSE
      09:37:20 12280.0 27 AT 12276.0 12280.0 Buy
      		427,980 6086 LSE
      09:37:20 12280.0 13 AT 12276.0 12280.0 Buy
      		427,953 6085 LSE
      09:37:20 12280.0 17 AT 12276.0 12280.0 Buy
      		427,940 6084 LSE
      09:37:20 12280.0 71 AT 12276.0 12280.0 Buy
      		427,923 6083 LSE
      09:37:11 12278.0 4 AT 12278.0 12282.0 Sell
      		427,852 6082 LSE
      09:37:11 12278.0 1 AT 12274.0 12278.0 Buy
      		427,848 6081 LSE
      09:37:11 12278.0 36 AT 12274.0 12278.0 Buy
      		427,847 6080 LSE
      09:37:00 12274.0 14 AT 12274.0 12276.0 Sell
      		427,811 6079 LSE
      09:36:59 12274.0 13 AT 12274.0 12278.0 Sell
      		427,797 6078 LSE
      09:36:58 12272.0 10 AT 12272.0 12274.0 Sell
      		427,784 6077 LSE
      09:36:58 12272.0 24 AT 12272.0 12276.0 Sell
      		427,774 6076 LSE
      09:36:58 12274.0 24 AT 12274.0 12278.0 Sell
      		427,750 6075 LSE
      09:36:53 12276.0 12 AT 12276.0 12278.0 Sell
      		427,726 6074 LSE
      09:36:52 12276.0 29 AT 12274.0 12276.0 Buy
      		427,714 6073 LSE
      09:36:52 12276.0 4 AT 12274.0 12276.0 Buy
      		427,685 6072 LSE
      09:36:52 12276.0 9 AT 12274.0 12276.0 Buy
      		427,681 6071 LSE
      09:36:52 12276.0 61 AT 12274.0 12276.0 Buy
      		427,672 6070 LSE
      09:36:36 12272.0 73 AT 12272.0 12276.0 Sell
      		427,611 6069 LSE
      09:36:36 12274.0 76 AT 12274.0 12278.0 Sell
      		427,538 6068 LSE
      09:36:36 12274.0 16 AT 12274.0 12278.0 Sell
      		427,462 6067 LSE
      09:36:36 12274.0 17 AT 12274.0 12278.0 Sell
      		427,446 6066 LSE
      09:36:36 12276.0 5 AT 12276.0 12278.0 Sell
      		427,429 6065 LSE
      09:36:36 12276.0 9 AT 12276.0 12278.0 Sell
      		427,424 6064 LSE
      09:36:36 12276.0 41 AT 12276.0 12278.0 Sell
      		427,415 6063 LSE
      09:36:24 12276.481 15 O 12276.0 12278.0 Sell
      		427,374 6062 LSE
      09:36:20 12276.0 20 AT 12274.0 12276.0 Buy
      		427,359 6061 LSE
      09:36:16 12274.0 1 AT 12274.0 12276.0 Sell
      		427,339 6060 LSE
      09:36:14 12274.0 6 AT 12274.0 12276.0 Sell
      		427,338 6059 LSE
      09:36:14 12274.0 5 AT 12272.0 12274.0 Buy
      		427,332 6058 LSE
      09:36:14 12274.0 5 AT 12272.0 12274.0 Buy
      		427,327 6057 LSE
      09:36:14 12274.0 36 AT 12272.0 12274.0 Buy
      		427,322 6056 LSE
      09:36:12 12274.0 20 AT 12274.0 12278.0 Sell
      		427,286 6055 LSE
      09:36:12 12274.0 19 AT 12274.0 12278.0 Sell
      		427,266 6054 LSE
      09:36:12 12274.0 72 AT 12274.0 12278.0 Sell
      		427,247 6053 LSE
      09:36:12 12274.0 39 AT 12274.0 12278.0 Sell
      		427,175 6052 LSE
      09:36:12 12274.0 20 AT 12274.0 12278.0 Sell
      		427,136 6051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      F22974
      Vontobel Financial Produ...
      NASDAQI
      QQC
      Simplify Nasdaq 100 PLUS...
      COIN
      CELCBTC
      CelCoin
      Delayed Upgrade Clock