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 6201 - 6151 (09:42-09:40)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:42:35 12302.0 20 AT 12302.0 12304.0 Sell
      		431,142 6201 LSE
      09:42:23 12294.0 4 AT 12294.0 12298.0 Sell
      		431,122 6200 LSE
      09:42:23 12294.0 17 AT 12294.0 12298.0 Sell
      		431,118 6199 LSE
      09:42:23 12294.0 16 AT 12294.0 12298.0 Sell
      		431,101 6198 LSE
      09:42:23 12294.0 29 AT 12294.0 12298.0 Sell
      		431,085 6197 LSE
      09:42:23 12294.0 76 AT 12294.0 12298.0 Sell
      		431,056 6196 LSE
      09:42:23 12294.0 19 AT 12294.0 12298.0 Sell
      		430,980 6195 LSE
      09:42:23 12296.0 100 AT 12294.0 12296.0 Buy
      		430,961 6194 LSE
      09:42:23 12296.0 35 AT 12294.0 12296.0 Buy
      		430,861 6193 LSE
      09:42:23 12294.0 6 AT 12292.0 12294.0 Buy
      		430,826 6192 LSE
      09:42:23 12294.0 65 AT 12292.0 12294.0 Buy
      		430,820 6191 LSE
      09:42:09 12292.0 17 AT 12292.0 12294.0 Sell
      		430,755 6190 LSE
      09:42:07 12292.0 16 AT 12292.0 12294.0 Sell
      		430,738 6189 LSE
      09:42:07 12292.0 16 AT 12292.0 12294.0 Sell
      		430,722 6188 LSE
      09:42:06 12292.0 15 AT 12292.0 12294.0 Sell
      		430,706 6187 LSE
      09:42:06 12292.0 19 AT 12290.0 12292.0 Buy
      		430,691 6186 LSE
      09:41:57 12290.0 50 AT 12290.0 12294.0 Sell
      		430,672 6185 LSE
      09:41:57 12290.0 17 AT 12290.0 12294.0 Sell
      		430,622 6184 LSE
      09:41:57 12290.0 18 AT 12290.0 12294.0 Sell
      		430,605 6183 LSE
      09:41:57 12292.0 12 AT 12290.0 12292.0 Buy
      		430,587 6182 LSE
      09:41:57 12292.0 26 AT 12290.0 12292.0 Buy
      		430,575 6181 LSE
      09:41:57 12292.0 3 AT 12290.0 12292.0 Buy
      		430,549 6180 LSE
      09:41:34 12290.0 15 AT 12290.0 12292.0 Sell
      		430,546 6179 LSE
      09:41:26 12290.0 1 AT 12290.0 12292.0 Sell
      		430,531 6178 LSE
      09:41:24 12288.0 19 O 12288.0 12292.0 Sell
      		430,530 6177 LSE
      09:41:24 12290.0 21 AT 12290.0 12292.0 Sell
      		430,511 6176 LSE
      09:41:24 12290.0 17 AT 12290.0 12292.0 Sell
      		430,490 6175 LSE
      09:41:19 12290.0 13 AT 12290.0 12292.0 Sell
      		430,473 6174 LSE
      09:41:08 12288.0 8 AT 12288.0 12292.0 Sell
      		430,460 6173 LSE
      09:40:53 12290.0 49 AT 12288.0 12290.0 Buy
      		430,452 6172 LSE
      09:40:53 12290.0 91 AT 12288.0 12290.0 Buy
      		430,403 6171 LSE
      09:40:53 12290.0 30 AT 12288.0 12290.0 Buy
      		430,312 6170 LSE
      09:40:53 12288.0 8 AT 12286.0 12288.0 Buy
      		430,282 6169 LSE
      09:40:53 12288.0 10 AT 12286.0 12288.0 Buy
      		430,274 6168 LSE
      09:40:50 12286.0 18 AT 12286.0 12288.0 Sell
      		430,264 6167 LSE
      09:40:50 12286.0 1 AT 12286.0 12288.0 Sell
      		430,246 6166 LSE
      09:40:43 12286.0 20 AT 12286.0 12288.0 Sell
      		430,245 6165 LSE
      09:40:42 12286.0 20 AT 12286.0 12288.0 Sell
      		430,225 6164 LSE
      09:40:42 12284.0 73 AT 12284.0 12288.0 Sell
      		430,205 6163 LSE
      09:40:42 12284.0 14 AT 12284.0 12288.0 Sell
      		430,132 6162 LSE
      09:40:42 12284.0 23 AT 12284.0 12288.0 Sell
      		430,118 6161 LSE
      09:40:42 12284.0 14 AT 12284.0 12288.0 Sell
      		430,095 6160 LSE
      09:40:42 12286.0 20 AT 12286.0 12288.0 Sell
      		430,081 6159 LSE
      09:40:42 12286.0 22 AT 12284.0 12286.0 Buy
      		430,061 6158 LSE
      09:40:42 12286.0 16 AT 12286.0 12290.0 Sell
      		430,039 6157 LSE
      09:40:42 12286.0 20 AT 12286.0 12290.0 Sell
      		430,023 6156 LSE
      09:40:41 12288.0 15 O 12286.0 12290.0
      		430,003 6155 LSE
      09:40:41 12288.0 26 AT 12288.0 12290.0 Sell
      		429,988 6154 LSE
      09:40:41 12288.0 22 AT 12288.0 12290.0 Sell
      		429,962 6153 LSE
      09:40:41 12290.0 31 AT 12290.0 12292.0 Sell
      		429,940 6152 LSE
      09:40:41 12290.0 26 AT 12290.0 12292.0 Sell
      		429,909 6151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UI413X
      UniCredit
      COIN
      AIVAUSD
      Delayed Upgrade Clock