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
      76,309.92
      -0.35%
      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
      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 7901 - 7851 (10:40-10:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:40:45 12206.0 40 AT 12204.0 12206.0 Buy
      		504,746 7901 LSE
      10:40:45 12206.0 62 AT 12204.0 12206.0 Buy
      		504,706 7900 LSE
      10:40:34 12204.0 40 O 12204.0 12206.0 Sell
      		504,644 7899 LSE
      10:40:33 12206.0 15 AT 12206.0 12208.0 Sell
      		504,604 7898 LSE
      10:40:33 12206.0 197 AT 12206.0 12208.0 Sell
      		504,589 7897 LSE
      10:40:33 12206.0 3 AT 12206.0 12208.0 Sell
      		504,392 7896 LSE
      10:40:28 12208.0 29 AT 12208.0 12210.0 Sell
      		504,389 7895 LSE
      10:40:22 12210.0 9 AT 12208.0 12210.0 Buy
      		504,360 7894 LSE
      10:40:22 12210.0 76 AT 12208.0 12210.0 Buy
      		504,351 7893 LSE
      10:40:19 12212.0 12 AT 12212.0 12214.0 Sell
      		504,275 7892 LSE
      10:40:09 12213.0 434 AT 12212.0 12214.0
      		504,263 7891 LSE
      10:40:08 12212.0 19 AT 12212.0 12214.0 Sell
      		503,829 7890 LSE
      10:40:08 12212.0 85 AT 12212.0 12214.0 Sell
      		503,810 7889 LSE
      10:40:06 12212.0 4 AT 12212.0 12214.0 Sell
      		503,725 7888 LSE
      10:40:06 12212.0 40 AT 12212.0 12214.0 Sell
      		503,721 7887 LSE
      10:40:00 12216.0 100 AT 12216.0 12218.0 Sell
      		503,681 7886 LSE
      10:40:00 12216.0 9 AT 12216.0 12218.0 Sell
      		503,581 7885 LSE
      10:40:00 12216.0 17 AT 12216.0 12218.0 Sell
      		503,572 7884 LSE
      10:39:50 12218.0 19 AT 12218.0 12220.0 Sell
      		503,555 7883 LSE
      10:39:49 12218.0 8 AT 12218.0 12220.0 Sell
      		503,536 7882 LSE
      10:39:37 12218.0 22 AT 12218.0 12220.0 Sell
      		503,528 7881 LSE
      10:39:37 12218.0 14 AT 12218.0 12220.0 Sell
      		503,506 7880 LSE
      10:39:34 12218.0 6 AT 12218.0 12220.0 Sell
      		503,492 7879 LSE
      10:39:33 12218.0 100 AT 12218.0 12220.0 Sell
      		503,486 7878 LSE
      10:39:33 12218.0 16 AT 12218.0 12220.0 Sell
      		503,386 7877 LSE
      10:39:26 12220.409 3 O 12218.0 12222.0 Buy
      		503,370 7876 LSE
      10:39:24 12220.0 72 AT 12218.0 12220.0 Buy
      		503,367 7875 LSE
      10:39:15 12220.0 20 AT 12218.0 12220.0 Buy
      		503,295 7874 LSE
      10:39:06 12218.0 60 AT 12218.0 12220.0 Sell
      		503,275 7873 LSE
      10:39:06 12218.0 17 AT 12216.0 12218.0 Buy
      		503,215 7872 LSE
      10:39:04 12218.0 48 AT 12214.0 12218.0 Buy
      		503,198 7871 LSE
      10:38:55 12220.0 11 O 12216.0 12220.0 Buy
      		503,150 7870 LSE
      10:38:55 12216.0 59 AT 12216.0 12220.0 Sell
      		503,139 7869 LSE
      10:38:55 12216.0 15 AT 12216.0 12220.0 Sell
      		503,080 7868 LSE
      10:38:55 12216.0 16 AT 12216.0 12220.0 Sell
      		503,065 7867 LSE
      10:38:55 12216.0 76 AT 12216.0 12220.0 Sell
      		503,049 7866 LSE
      10:38:55 12220.0 17 AT 12220.0 12222.0 Sell
      		502,973 7865 LSE
      10:38:55 12220.0 37 AT 12220.0 12222.0 Sell
      		502,956 7864 LSE
      10:38:55 12220.0 60 AT 12220.0 12222.0 Sell
      		502,919 7863 LSE
      10:38:55 12220.0 60 AT 12220.0 12222.0 Sell
      		502,859 7862 LSE
      10:38:50 12222.0 40 AT 12220.0 12222.0 Buy
      		502,799 7861 LSE
      10:38:50 12222.0 44 AT 12222.0 12224.0 Sell
      		502,759 7860 LSE
      10:38:38 12222.0 1 AT 12222.0 12224.0 Sell
      		502,715 7859 LSE
      10:38:36 12222.0 6 AT 12222.0 12226.0 Sell
      		502,714 7858 LSE
      10:38:36 12222.0 16 AT 12222.0 12226.0 Sell
      		502,708 7857 LSE
      10:38:25 12224.0 9 AT 12222.0 12224.0 Buy
      		502,692 7856 LSE
      10:38:21 12222.0 6 AT 12222.0 12224.0 Sell
      		502,683 7855 LSE
      10:38:16 12222.0 24 AT 12222.0 12224.0 Sell
      		502,677 7854 LSE
      10:38:16 12222.0 100 AT 12222.0 12224.0 Sell
      		502,653 7853 LSE
      10:38:08 12222.0 100 AT 12222.0 12224.0 Sell
      		502,553 7852 LSE
      10:38:07 12222.0 100 AT 12222.0 12226.0 Sell
      		502,453 7851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P17TT7
      BNP Paribas Issuance
      BIT
      S28286
      Societe Generale Effekten
      NASDAQ
      LEDS
      SemiLEDS
      BIT
      F34579
      Vontobel Financial Produ...
      TSX
      INCR
      Intercure
      USOTC
      LNDDS
      Landa App (GM)
      NASDAQ
      SILCF
      Silicom
      LBNK
      RATSUSDT
      Ratscoin
      Delayed Upgrade Clock