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
      76,348.80
      -0.29%
      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
      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 1701 - 1651 (04:07-04:05)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:07:33 12344.0 8 AT 12344.0 12346.0 Sell
      		254,522 1701 LSE
      04:07:33 12344.0 52 AT 12344.0 12348.0 Sell
      		254,514 1700 LSE
      04:07:33 12344.0 7 AT 12344.0 12348.0 Sell
      		254,462 1699 LSE
      04:07:27 12346.0 18 AT 12346.0 12348.0 Sell
      		254,455 1698 LSE
      04:07:23 12347.324 140 O 12346.0 12348.0 Buy
      		254,437 1697 LSE
      04:07:16 12346.0 26 AT 12346.0 12348.0 Sell
      		254,297 1696 LSE
      04:07:15 12346.0 10 AT 12346.0 12348.0 Sell
      		254,271 1695 LSE
      04:07:15 12346.0 24 AT 12344.0 12346.0 Buy
      		254,261 1694 LSE
      04:06:40 12344.0 81 AT 12342.0 12344.0 Buy
      		254,237 1693 LSE
      04:06:26 12342.0 10 AT 12340.0 12342.0 Buy
      		254,156 1692 LSE
      04:06:24 12340.0 11 AT 12340.0 12344.0 Sell
      		254,146 1691 LSE
      04:06:23 12340.0 4 AT 12340.0 12342.0 Sell
      		254,135 1690 LSE
      04:06:23 12340.0 17 AT 12340.0 12344.0 Sell
      		254,131 1689 LSE
      04:06:23 12340.0 12 AT 12340.0 12344.0 Sell
      		254,114 1688 LSE
      04:06:23 12344.0 37 AT 12344.0 12346.0 Sell
      		254,102 1687 LSE
      04:06:15 12346.0 36 AT 12346.0 12350.0 Sell
      		254,065 1686 LSE
      04:05:59 12346.0 8 AT 12344.0 12346.0 Buy
      		254,029 1685 LSE
      04:05:44 12342.0 1 AT 12340.0 12342.0 Buy
      		254,021 1684 LSE
      04:05:41 12342.0 10 AT 12340.0 12342.0 Buy
      		254,020 1683 LSE
      04:05:40 12338.0 6 AT 12338.0 12342.0 Sell
      		254,010 1682 LSE
      04:05:40 12338.0 36 AT 12338.0 12342.0 Sell
      		254,004 1681 LSE
      04:05:40 12340.0 14 AT 12340.0 12342.0 Sell
      		253,968 1680 LSE
      04:05:40 12340.0 14 AT 12340.0 12342.0 Sell
      		253,954 1679 LSE
      04:05:40 12340.0 42 AT 12340.0 12342.0 Sell
      		253,940 1678 LSE
      04:05:40 12340.0 32 AT 12340.0 12342.0 Sell
      		253,898 1677 LSE
      04:05:40 12340.0 41 AT 12340.0 12342.0 Sell
      		253,866 1676 LSE
      04:05:40 12340.0 13 AT 12340.0 12342.0 Sell
      		253,825 1675 LSE
      04:05:40 12340.0 1 AT 12340.0 12344.0 Sell
      		253,812 1674 LSE
      04:05:40 12340.0 22 AT 12340.0 12344.0 Sell
      		253,811 1673 LSE
      04:05:40 12342.0 10 AT 12340.0 12342.0 Buy
      		253,789 1672 LSE
      04:05:39 12342.0 7 AT 12340.0 12342.0 Buy
      		253,779 1671 LSE
      04:05:39 12340.0 14 AT 12340.0 12344.0 Sell
      		253,772 1670 LSE
      04:05:38 12342.0 200 AT 12342.0 12344.0 Sell
      		253,758 1669 LSE
      04:05:30 12344.0 13 AT 12344.0 12346.0 Sell
      		253,558 1668 LSE
      04:05:29 12344.0 10 AT 12342.0 12344.0 Buy
      		253,545 1667 LSE
      04:05:29 12344.0 31 AT 12342.0 12344.0 Buy
      		253,535 1666 LSE
      04:05:28 12342.0 8 AT 12340.0 12342.0 Buy
      		253,504 1665 LSE
      04:05:26 12340.0 57 AT 12338.0 12340.0 Buy
      		253,496 1664 LSE
      04:05:26 12340.0 4 AT 12338.0 12340.0 Buy
      		253,439 1663 LSE
      04:05:26 12340.0 13 AT 12338.0 12340.0 Buy
      		253,435 1662 LSE
      04:05:26 12340.0 24 AT 12338.0 12340.0 Buy
      		253,422 1661 LSE
      04:05:15 12338.0 6 AT 12336.0 12338.0 Buy
      		253,398 1660 LSE
      04:05:11 12334.0 10 AT 12332.0 12334.0 Buy
      		253,392 1659 LSE
      04:05:11 12334.0 12 AT 12332.0 12334.0 Buy
      		253,382 1658 LSE
      04:05:11 12334.0 14 AT 12332.0 12334.0 Buy
      		253,370 1657 LSE
      04:05:11 12334.0 2 AT 12334.0 12338.0 Sell
      		253,356 1656 LSE
      04:05:11 12334.0 13 AT 12334.0 12338.0 Sell
      		253,354 1655 LSE
      04:05:11 12334.0 14 AT 12334.0 12338.0 Sell
      		253,341 1654 LSE
      04:05:11 12336.0 34 AT 12336.0 12338.0 Sell
      		253,327 1653 LSE
      04:05:11 12336.0 15 AT 12336.0 12338.0 Sell
      		253,293 1652 LSE
      04:05:11 12336.0 50 AT 12336.0 12338.0 Sell
      		253,278 1651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock