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
      76,338.77
      -0.30%
      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 1751 - 1701 (04:09-04:07)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:09:57 12348.0 29 O 12348.0 12352.0 Sell
      		255,744 1751 LSE
      04:09:51 12348.0 10 O 12348.0 12352.0 Sell
      		255,715 1750 LSE
      04:09:50 12352.651 26 O 12350.0 12352.0 Buy
      		255,705 1749 LSE
      04:09:44 12350.0 13 AT 12350.0 12352.0 Sell
      		255,679 1748 LSE
      04:09:44 12350.0 13 AT 12350.0 12352.0 Sell
      		255,666 1747 LSE
      04:09:44 12350.0 13 AT 12350.0 12352.0 Sell
      		255,653 1746 LSE
      04:09:44 12350.0 13 AT 12350.0 12354.0 Sell
      		255,640 1745 LSE
      04:09:40 12350.92 50 O 12350.0 12354.0 Sell
      		255,627 1744 LSE
      04:09:34 12348.0 3 AT 12348.0 12350.0 Sell
      		255,577 1743 LSE
      04:09:34 12348.0 53 AT 12348.0 12352.0 Sell
      		255,574 1742 LSE
      04:09:34 12348.0 17 AT 12348.0 12352.0 Sell
      		255,521 1741 LSE
      04:09:34 12348.0 13 AT 12348.0 12352.0 Sell
      		255,504 1740 LSE
      04:09:34 12350.0 4 AT 12350.0 12354.0 Sell
      		255,491 1739 LSE
      04:09:34 12350.0 14 AT 12350.0 12354.0 Sell
      		255,487 1738 LSE
      04:09:34 12352.0 13 AT 12352.0 12354.0 Sell
      		255,473 1737 LSE
      04:09:34 12352.0 13 AT 12352.0 12354.0 Sell
      		255,460 1736 LSE
      04:09:34 12352.0 20 AT 12350.0 12352.0 Buy
      		255,447 1735 LSE
      04:09:34 12352.0 12 AT 12350.0 12352.0 Buy
      		255,427 1734 LSE
      04:09:34 12352.0 68 AT 12350.0 12354.0
      		255,415 1733 LSE
      04:09:34 12352.0 12 AT 12350.0 12352.0 Buy
      		255,347 1732 LSE
      04:09:34 12352.0 68 AT 12350.0 12352.0 Buy
      		255,335 1731 LSE
      04:09:26 12350.0 13 AT 12350.0 12352.0 Sell
      		255,267 1730 LSE
      04:09:25 12350.0 13 AT 12350.0 12352.0 Sell
      		255,254 1729 LSE
      04:09:25 12350.0 13 AT 12350.0 12352.0 Sell
      		255,241 1728 LSE
      04:09:22 12348.0 14 AT 12348.0 12350.0 Sell
      		255,228 1727 LSE
      04:09:22 12348.0 14 AT 12348.0 12350.0 Sell
      		255,214 1726 LSE
      04:09:22 12348.0 13 AT 12348.0 12352.0 Sell
      		255,200 1725 LSE
      04:09:22 12350.0 150 AT 12350.0 12354.0 Sell
      		255,187 1724 LSE
      04:09:22 12350.0 50 AT 12350.0 12354.0 Sell
      		255,037 1723 LSE
      04:09:07 12352.0 11 AT 12352.0 12354.0 Sell
      		254,987 1722 LSE
      04:09:07 12352.0 11 AT 12352.0 12354.0 Sell
      		254,976 1721 LSE
      04:09:07 12352.0 11 AT 12352.0 12354.0 Sell
      		254,965 1720 LSE
      04:09:07 12352.0 11 AT 12352.0 12356.0 Sell
      		254,954 1719 LSE
      04:09:07 12352.0 37 AT 12352.0 12356.0 Sell
      		254,943 1718 LSE
      04:08:37 12354.0 11 AT 12354.0 12356.0 Sell
      		254,906 1717 LSE
      04:08:37 12354.0 15 AT 12354.0 12356.0 Sell
      		254,895 1716 LSE
      04:08:37 12354.0 11 AT 12354.0 12356.0 Sell
      		254,880 1715 LSE
      04:08:25 12352.92 90 O 12352.0 12356.0 Sell
      		254,869 1714 LSE
      04:08:03 12354.0 34 AT 12352.0 12354.0 Buy
      		254,779 1713 LSE
      04:08:02 12352.0 21 AT 12350.0 12352.0 Buy
      		254,745 1712 LSE
      04:08:02 12350.0 43 AT 12348.0 12350.0 Buy
      		254,724 1711 LSE
      04:08:02 12350.0 4 AT 12348.0 12350.0 Buy
      		254,681 1710 LSE
      04:07:51 12348.0 35 AT 12346.0 12348.0 Buy
      		254,677 1709 LSE
      04:07:51 12348.0 28 AT 12346.0 12348.0 Buy
      		254,642 1708 LSE
      04:07:51 12348.0 6 AT 12346.0 12348.0 Buy
      		254,614 1707 LSE
      04:07:51 12348.0 1 AT 12346.0 12348.0 Buy
      		254,608 1706 LSE
      04:07:36 12344.0 3 O 12344.0 12348.0 Sell
      		254,607 1705 LSE
      04:07:34 12344.0 8 AT 12344.0 12348.0 Sell
      		254,604 1704 LSE
      04:07:33 12344.0 60 AT 12342.0 12344.0 Buy
      		254,596 1703 LSE
      04:07:33 12344.0 14 AT 12344.0 12346.0 Sell
      		254,536 1702 LSE
      04:07:33 12344.0 8 AT 12344.0 12346.0 Sell
      		254,522 1701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock