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 6451 - 6401 (09:48-09:47)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:48:41 12264.0 22 AT 12262.0 12264.0 Buy
      		438,372 6451 LSE
      09:48:39 12268.0 25 AT 12268.0 12270.0 Sell
      		438,350 6450 LSE
      09:48:39 12268.0 25 AT 12268.0 12270.0 Sell
      		438,325 6449 LSE
      09:48:39 12268.0 25 AT 12268.0 12270.0 Sell
      		438,300 6448 LSE
      09:48:39 12268.0 25 AT 12268.0 12270.0 Sell
      		438,275 6447 LSE
      09:48:39 12268.0 21 AT 12268.0 12270.0 Sell
      		438,250 6446 LSE
      09:48:39 12268.0 21 AT 12268.0 12270.0 Sell
      		438,229 6445 LSE
      09:48:39 12268.0 10 AT 12268.0 12270.0 Sell
      		438,208 6444 LSE
      09:48:38 12268.0 9 AT 12268.0 12270.0 Sell
      		438,198 6443 LSE
      09:48:38 12268.0 71 AT 12268.0 12272.0 Sell
      		438,189 6442 LSE
      09:48:38 12268.0 17 AT 12268.0 12272.0 Sell
      		438,118 6441 LSE
      09:48:38 12268.0 14 AT 12268.0 12272.0 Sell
      		438,101 6440 LSE
      09:48:38 12268.0 20 AT 12268.0 12272.0 Sell
      		438,087 6439 LSE
      09:48:38 12268.0 25 AT 12268.0 12272.0 Sell
      		438,067 6438 LSE
      09:48:33 12268.0 21 AT 12268.0 12272.0 Sell
      		438,042 6437 LSE
      09:48:33 12268.0 17 AT 12268.0 12272.0 Sell
      		438,021 6436 LSE
      09:48:33 12268.0 16 AT 12268.0 12272.0 Sell
      		438,004 6435 LSE
      09:48:33 12268.0 51 AT 12268.0 12272.0 Sell
      		437,988 6434 LSE
      09:48:32 12272.0 22 AT 12272.0 12274.0 Sell
      		437,937 6433 LSE
      09:48:32 12272.0 14 AT 12272.0 12274.0 Sell
      		437,915 6432 LSE
      09:48:32 12272.0 14 AT 12272.0 12274.0 Sell
      		437,901 6431 LSE
      09:48:32 12272.0 26 AT 12272.0 12274.0 Sell
      		437,887 6430 LSE
      09:48:32 12274.0 22 AT 12274.0 12276.0 Sell
      		437,861 6429 LSE
      09:48:32 12276.0 20 AT 12276.0 12278.0 Sell
      		437,839 6428 LSE
      09:48:32 12276.0 50 AT 12276.0 12278.0 Sell
      		437,819 6427 LSE
      09:48:29 12276.0 29 AT 12274.0 12276.0 Buy
      		437,769 6426 LSE
      09:48:27 12274.0 50 AT 12272.0 12274.0 Buy
      		437,740 6425 LSE
      09:48:07 12276.0 48 AT 12272.0 12276.0 Buy
      		437,690 6424 LSE
      09:48:07 12276.0 70 AT 12272.0 12276.0 Buy
      		437,642 6423 LSE
      09:48:07 12276.0 22 AT 12272.0 12276.0 Buy
      		437,572 6422 LSE
      09:48:07 12276.0 100 AT 12272.0 12276.0 Buy
      		437,550 6421 LSE
      09:48:07 12276.0 40 AT 12272.0 12276.0 Buy
      		437,450 6420 LSE
      09:48:07 12276.0 100 AT 12272.0 12276.0 Buy
      		437,410 6419 LSE
      09:48:03 12276.0 200 AT 12274.0 12276.0 Buy
      		437,310 6418 LSE
      09:48:03 12276.0 18 AT 12274.0 12276.0 Buy
      		437,110 6417 LSE
      09:48:03 12274.0 16 AT 12272.0 12274.0 Buy
      		437,092 6416 LSE
      09:48:03 12274.0 60 AT 12272.0 12274.0 Buy
      		437,076 6415 LSE
      09:48:03 12274.0 16 AT 12272.0 12274.0 Buy
      		437,016 6414 LSE
      09:48:03 12274.0 16 AT 12274.0 12276.0 Sell
      		437,000 6413 LSE
      09:48:03 12274.0 22 O 12274.0 12276.0 Sell
      		436,984 6412 LSE
      09:48:02 12274.0 3 AT 12274.0 12278.0 Sell
      		436,962 6411 LSE
      09:48:00 12274.0 15 O 12276.0 12278.0 Sell
      		436,959 6410 LSE
      09:47:56 12278.0 23 AT 12278.0 12280.0 Sell
      		436,944 6409 LSE
      09:47:51 12278.0 78 AT 12276.0 12278.0 Buy
      		436,921 6408 LSE
      09:47:51 12278.0 17 AT 12278.0 12280.0 Sell
      		436,843 6407 LSE
      09:47:51 12278.0 16 AT 12278.0 12280.0 Sell
      		436,826 6406 LSE
      09:47:51 12278.0 17 AT 12278.0 12280.0 Sell
      		436,810 6405 LSE
      09:47:51 12278.0 10 AT 12278.0 12280.0 Sell
      		436,793 6404 LSE
      09:47:51 12278.0 15 AT 12278.0 12280.0 Sell
      		436,783 6403 LSE
      09:47:51 12278.0 17 AT 12278.0 12280.0 Sell
      		436,768 6402 LSE
      09:47:51 12278.0 16 AT 12278.0 12280.0 Sell
      		436,751 6401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UI413X
      UniCredit
      COIN
      AIVAUSD
      Delayed Upgrade Clock