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
      62,113.69
      0.06%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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 7301 - 7251 (10:16-10:14)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:16:06 12256.0 4 AT 12254.0 12256.0 Buy
      		478,088 7301 LSE
      10:16:03 12254.0 1 AT 12252.0 12254.0 Buy
      		478,084 7300 LSE
      10:16:03 12254.0 48 AT 12252.0 12254.0 Buy
      		478,083 7299 LSE
      10:16:01 12252.0 24 AT 12252.0 12254.0 Sell
      		478,035 7298 LSE
      10:16:01 12252.0 47 AT 12250.0 12252.0 Buy
      		478,011 7297 LSE
      10:15:57 12252.0 8 AT 12250.0 12252.0 Buy
      		477,964 7296 LSE
      10:15:51 12248.0 11 AT 12248.0 12252.0 Sell
      		477,956 7295 LSE
      10:15:51 12248.0 14 AT 12248.0 12252.0 Sell
      		477,945 7294 LSE
      10:15:51 12248.0 21 AT 12248.0 12252.0 Sell
      		477,931 7293 LSE
      10:15:51 12248.0 4 AT 12248.0 12252.0 Sell
      		477,910 7292 LSE
      10:15:38 12248.0 26 AT 12248.0 12250.0 Sell
      		477,906 7291 LSE
      10:15:29 12246.0 17 AT 12246.0 12248.0 Sell
      		477,880 7290 LSE
      10:15:27 12246.0 15 AT 12246.0 12248.0 Sell
      		477,863 7289 LSE
      10:15:26 12248.0 76 AT 12246.0 12248.0 Buy
      		477,848 7288 LSE
      10:15:26 12246.0 11 AT 12246.0 12248.0 Sell
      		477,772 7287 LSE
      10:15:26 12246.0 14 AT 12246.0 12248.0 Sell
      		477,761 7286 LSE
      10:15:26 12246.0 24 AT 12246.0 12248.0 Sell
      		477,747 7285 LSE
      10:15:26 12246.0 15 AT 12246.0 12248.0 Sell
      		477,723 7284 LSE
      10:15:26 12246.0 17 AT 12246.0 12248.0 Sell
      		477,708 7283 LSE
      10:15:26 12248.0 24 AT 12248.0 12250.0 Sell
      		477,691 7282 LSE
      10:15:23 12248.0 24 AT 12248.0 12250.0 Sell
      		477,667 7281 LSE
      10:15:23 12248.0 15 AT 12248.0 12250.0 Sell
      		477,643 7280 LSE
      10:15:23 12250.0 80 AT 12250.0 12252.0 Sell
      		477,628 7279 LSE
      10:15:23 12250.0 16 AT 12250.0 12252.0 Sell
      		477,548 7278 LSE
      10:15:20 12254.0 32 AT 12254.0 12256.0 Sell
      		477,532 7277 LSE
      10:15:20 12254.0 74 AT 12254.0 12256.0 Sell
      		477,500 7276 LSE
      10:15:20 12254.0 16 AT 12254.0 12256.0 Sell
      		477,426 7275 LSE
      10:15:20 12254.0 76 AT 12254.0 12256.0 Sell
      		477,410 7274 LSE
      10:15:19 12254.0 200 AT 12252.0 12254.0 Buy
      		477,334 7273 LSE
      10:15:07 12252.0 76 AT 12250.0 12252.0 Buy
      		477,134 7272 LSE
      10:15:07 12252.0 200 AT 12250.0 12252.0 Buy
      		477,058 7271 LSE
      10:15:02 12248.0 60 AT 12248.0 12252.0 Sell
      		476,858 7270 LSE
      10:15:02 12250.0 28 AT 12250.0 12252.0 Sell
      		476,798 7269 LSE
      10:15:01 12250.0 61 AT 12248.0 12250.0 Buy
      		476,770 7268 LSE
      10:15:01 12250.0 6 AT 12248.0 12250.0 Buy
      		476,709 7267 LSE
      10:15:00 12248.0 33 AT 12246.0 12248.0 Buy
      		476,703 7266 LSE
      10:14:59 12244.92 40 O 12244.0 12248.0 Sell
      		476,670 7265 LSE
      10:14:55 12246.0 33 AT 12246.0 12248.0 Sell
      		476,630 7264 LSE
      10:14:41 12244.0 26 AT 12244.0 12248.0 Sell
      		476,597 7263 LSE
      10:14:41 12246.0 34 AT 12246.0 12248.0 Sell
      		476,571 7262 LSE
      10:14:40 12246.0 32 AT 12246.0 12248.0 Sell
      		476,537 7261 LSE
      10:14:40 12246.0 1 AT 12246.0 12248.0 Sell
      		476,505 7260 LSE
      10:14:40 12246.0 9 AT 12246.0 12248.0 Sell
      		476,504 7259 LSE
      10:14:40 12250.0 29 AT 12244.0 12250.0 Buy
      		476,495 7258 LSE
      10:14:40 12250.0 258 AT 12244.0 12250.0 Buy
      		476,466 7257 LSE
      10:14:40 12250.0 16 AT 12244.0 12250.0 Buy
      		476,208 7256 LSE
      10:14:40 12250.0 127 AT 12244.0 12250.0 Buy
      		476,192 7255 LSE
      10:14:40 12250.0 16 AT 12244.0 12250.0 Buy
      		476,065 7254 LSE
      10:14:40 12250.0 75 AT 12244.0 12250.0 Buy
      		476,049 7253 LSE
      10:14:40 12250.0 76 AT 12244.0 12250.0 Buy
      		475,974 7252 LSE
      10:14:40 12250.0 1 AT 12244.0 12250.0 Buy
      		475,898 7251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P1IK83
      BNP Paribas Issuance
      TSX
      3750
      Cytori Cell Research Ins...
      Delayed Upgrade Clock