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
      62,128.29
      0.08%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 751 - 701 (03:24-03:23)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:24:07 12316.0 17 AT 12314.0 12316.0 Buy
      		221,207 751 LSE
      03:24:07 12316.0 45 AT 12314.0 12316.0 Buy
      		221,190 750 LSE
      03:24:07 12314.0 8 AT 12314.0 12316.0 Sell
      		221,145 749 LSE
      03:24:06 12312.0 8 AT 12312.0 12316.0 Sell
      		221,137 748 LSE
      03:24:06 12312.0 9 AT 12312.0 12316.0 Sell
      		221,129 747 LSE
      03:24:06 12314.0 64 AT 12312.0 12314.0 Buy
      		221,120 746 LSE
      03:24:04 12314.0 15 AT 12312.0 12314.0 Buy
      		221,056 745 LSE
      03:24:04 12312.0 14 AT 12312.0 12314.0 Sell
      		221,041 744 LSE
      03:24:04 12312.0 8 AT 12312.0 12314.0 Sell
      		221,027 743 LSE
      03:24:04 12314.0 8 AT 12314.0 12318.0 Sell
      		221,019 742 LSE
      03:24:04 12316.0 54 AT 12314.0 12316.0 Buy
      		221,011 741 LSE
      03:24:04 12314.0 61 AT 12312.0 12314.0 Buy
      		220,957 740 LSE
      03:24:03 12312.0 45 AT 12310.0 12312.0 Buy
      		220,896 739 LSE
      03:24:03 12310.0 9 AT 12310.0 12312.0 Sell
      		220,851 738 LSE
      03:24:03 12310.0 45 AT 12308.0 12310.0 Buy
      		220,842 737 LSE
      03:24:03 12310.0 33 AT 12308.0 12310.0 Buy
      		220,797 736 LSE
      03:24:03 12310.0 217 AT 12308.0 12310.0 Buy
      		220,764 735 LSE
      03:24:03 12310.0 45 AT 12308.0 12310.0 Buy
      		220,547 734 LSE
      03:24:01 12308.0 8 AT 12308.0 12310.0 Sell
      		220,502 733 LSE
      03:23:58 12306.0 8 AT 12306.0 12308.0 Sell
      		220,494 732 LSE
      03:23:56 12306.0 3 AT 12306.0 12308.0 Sell
      		220,486 731 LSE
      03:23:56 12308.0 60 AT 12306.0 12308.0 Buy
      		220,483 730 LSE
      03:23:56 12308.0 8 AT 12308.0 12310.0 Sell
      		220,423 729 LSE
      03:23:49 12310.0 6 AT 12310.0 12314.0 Sell
      		220,415 728 LSE
      03:23:49 12310.0 11 AT 12310.0 12314.0 Sell
      		220,409 727 LSE
      03:23:49 12310.0 21 AT 12310.0 12314.0 Sell
      		220,398 726 LSE
      03:23:49 12310.0 45 AT 12308.0 12310.0 Buy
      		220,377 725 LSE
      03:23:49 12310.0 7 AT 12310.0 12314.0 Sell
      		220,332 724 LSE
      03:23:39 12310.922 41 O 12310.0 12314.0 Sell
      		220,325 723 LSE
      03:23:30 12312.0 10 AT 12312.0 12314.0 Sell
      		220,284 722 LSE
      03:23:30 12312.0 37 AT 12312.0 12314.0 Sell
      		220,274 721 LSE
      03:23:30 12312.0 45 AT 12310.0 12312.0 Buy
      		220,237 720 LSE
      03:23:30 12312.0 39 AT 12310.0 12312.0 Buy
      		220,192 719 LSE
      03:23:26 12308.0 7 AT 12308.0 12312.0 Sell
      		220,153 718 LSE
      03:23:26 12308.0 10 AT 12308.0 12312.0 Sell
      		220,146 717 LSE
      03:23:21 12310.0 35 AT 12308.0 12310.0 Buy
      		220,136 716 LSE
      03:23:21 12308.0 7 AT 12308.0 12310.0 Sell
      		220,101 715 LSE
      03:23:15 12306.0 8 AT 12306.0 12310.0 Sell
      		220,094 714 LSE
      03:23:13 12308.0 20 AT 12304.0 12308.0 Buy
      		220,086 713 LSE
      03:23:13 12306.0 7 AT 12306.0 12308.0 Sell
      		220,066 712 LSE
      03:23:07 12308.0 48 AT 12304.0 12308.0 Buy
      		220,059 711 LSE
      03:23:05 12308.0 7 AT 12308.0 12312.0 Sell
      		220,011 710 LSE
      03:23:05 12310.0 2 AT 12306.0 12310.0 Buy
      		220,004 709 LSE
      03:23:03 12306.0 7 AT 12306.0 12310.0 Sell
      		220,002 708 LSE
      03:23:03 12306.0 2 AT 12306.0 12310.0 Sell
      		219,995 707 LSE
      03:23:03 12308.0 9 AT 12308.0 12310.0 Sell
      		219,993 706 LSE
      03:23:03 12310.0 50 AT 12308.0 12310.0 Buy
      		219,984 705 LSE
      03:23:03 12310.0 80 AT 12310.0 12312.0 Sell
      		219,934 704 LSE
      03:23:03 12310.0 55 AT 12308.0 12310.0 Buy
      		219,854 703 LSE
      03:23:02 12308.0 51 AT 12306.0 12308.0 Buy
      		219,799 702 LSE
      03:23:02 12308.0 54 AT 12306.0 12308.0 Buy
      		219,748 701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQI
      FALN
      iShares Fallen Angels US...
      NYSE
      MEP
      MIDCOAST ENERGY PARTNERS, L.P.
      Delayed Upgrade Clock