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
      62,099.45
      0.04%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 8101 - 8051 (10:44-10:42)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:44:04 12184.0 10 AT 12180.0 12184.0 Buy
      		514,177 8101 LSE
      10:44:03 12182.0 70 AT 12182.0 12184.0 Sell
      		514,167 8100 LSE
      10:44:00 12184.0 41 AT 12184.0 12186.0 Sell
      		514,097 8099 LSE
      10:44:00 12184.0 54 AT 12184.0 12188.0 Sell
      		514,056 8098 LSE
      10:44:00 12184.0 16 AT 12184.0 12188.0 Sell
      		514,002 8097 LSE
      10:44:00 12184.0 15 AT 12184.0 12188.0 Sell
      		513,986 8096 LSE
      10:44:00 12184.0 72 AT 12184.0 12188.0 Sell
      		513,971 8095 LSE
      10:44:00 12186.0 18 AT 12186.0 12190.0 Sell
      		513,899 8094 LSE
      10:44:00 12186.0 1 AT 12186.0 12190.0 Sell
      		513,881 8093 LSE
      10:44:00 12186.0 70 AT 12186.0 12190.0 Sell
      		513,880 8092 LSE
      10:43:42 12188.586 128 O 12186.0 12190.0 Buy
      		513,810 8091 LSE
      10:43:36 12188.59 82 O 12186.0 12190.0 Buy
      		513,682 8090 LSE
      10:43:36 12186.0 4 O 12186.0 12190.0 Sell
      		513,600 8089 LSE
      10:43:29 12188.0 5 AT 12188.0 12190.0 Sell
      		513,596 8088 LSE
      10:43:27 12188.0 21 AT 12188.0 12190.0 Sell
      		513,591 8087 LSE
      10:43:27 12188.0 1 AT 12188.0 12190.0 Sell
      		513,570 8086 LSE
      10:43:20 12190.0 16 AT 12190.0 12192.0 Sell
      		513,569 8085 LSE
      10:43:20 12190.0 75 AT 12190.0 12192.0 Sell
      		513,553 8084 LSE
      10:43:19 12192.0 76 AT 12188.0 12192.0 Buy
      		513,478 8083 LSE
      10:43:19 12192.0 76 AT 12190.0 12194.0
      		513,402 8082 LSE
      10:43:19 12192.0 54 AT 12190.0 12192.0 Buy
      		513,326 8081 LSE
      10:43:19 12192.0 47 AT 12190.0 12192.0 Buy
      		513,272 8080 LSE
      10:43:02 12190.0 76 AT 12188.0 12190.0 Buy
      		513,225 8079 LSE
      10:43:02 12188.0 5 AT 12188.0 12190.0 Sell
      		513,149 8078 LSE
      10:43:02 12188.0 30 AT 12188.0 12190.0 Sell
      		513,144 8077 LSE
      10:43:02 12188.0 41 AT 12188.0 12192.0 Sell
      		513,114 8076 LSE
      10:42:55 12190.0 27 AT 12188.0 12190.0 Buy
      		513,073 8075 LSE
      10:42:55 12190.0 7 AT 12190.0 12192.0 Sell
      		513,046 8074 LSE
      10:42:55 12190.0 18 AT 12190.0 12192.0 Sell
      		513,039 8073 LSE
      10:42:53 12192.0 76 AT 12192.0 12194.0 Sell
      		513,021 8072 LSE
      10:42:46 12194.0 45 AT 12192.0 12194.0 Buy
      		512,945 8071 LSE
      10:42:43 12192.0 70 AT 12192.0 12196.0 Sell
      		512,900 8070 LSE
      10:42:40 12194.0 76 AT 12192.0 12194.0 Buy
      		512,830 8069 LSE
      10:42:40 12194.0 45 AT 12192.0 12194.0 Buy
      		512,754 8068 LSE
      10:42:40 12194.0 22 AT 12194.0 12196.0 Sell
      		512,709 8067 LSE
      10:42:40 12194.0 12 AT 12194.0 12196.0 Sell
      		512,687 8066 LSE
      10:42:28 12194.0 20 AT 12194.0 12196.0 Sell
      		512,675 8065 LSE
      10:42:28 12194.0 12 AT 12194.0 12196.0 Sell
      		512,655 8064 LSE
      10:42:18 12198.0 45 AT 12196.0 12200.0
      		512,643 8063 LSE
      10:42:18 12198.0 5 AT 12196.0 12198.0 Buy
      		512,598 8062 LSE
      10:42:18 12198.0 16 AT 12196.0 12198.0 Buy
      		512,593 8061 LSE
      10:42:18 12198.0 169 AT 12196.0 12200.0
      		512,577 8060 LSE
      10:42:18 12198.0 76 AT 12196.0 12200.0
      		512,408 8059 LSE
      10:42:18 12198.0 50 AT 12196.0 12200.0
      		512,332 8058 LSE
      10:42:18 12198.0 35 AT 12196.0 12198.0 Buy
      		512,282 8057 LSE
      10:42:18 12198.0 83 AT 12196.0 12198.0 Buy
      		512,247 8056 LSE
      10:42:18 12198.0 51 AT 12196.0 12198.0 Buy
      		512,164 8055 LSE
      10:42:18 12198.0 5 AT 12196.0 12198.0 Buy
      		512,113 8054 LSE
      10:42:18 12198.0 72 AT 12196.0 12198.0 Buy
      		512,108 8053 LSE
      10:42:11 12196.0 200 AT 12196.0 12198.0 Sell
      		512,036 8052 LSE
      10:42:11 12198.0 29 AT 12194.0 12198.0 Buy
      		511,836 8051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      FALN
      iShares Fallen Angels USD
      BIT
      UI413X
      UniCredit
      DBI
      XEVL
      iNAV db x trackers DJ Eu...
      COIN
      AIVAUSD
      TG
      3SH
      Shunfeng International C...
      BOV
      DMVF3
      D1000 Varejo Farma Parti... ON
      Delayed Upgrade Clock