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
      62,092.70
      0.03%
      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 201 - 151 (03:03-03:02)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:03:30 12342.0 64 AT 12342.0 12348.0 Sell
      		200,351 201 LSE
      03:03:30 12342.0 106 AT 12342.0 12348.0 Sell
      		200,287 200 LSE
      03:03:30 12342.0 80 AT 12342.0 12348.0 Sell
      		200,181 199 LSE
      03:03:30 12342.0 41 AT 12342.0 12348.0 Sell
      		200,101 198 LSE
      03:03:29 12346.0 7 AT 12342.0 12346.0 Buy
      		200,060 197 LSE
      03:03:29 12346.0 83 AT 12342.0 12346.0 Buy
      		200,053 196 LSE
      03:03:19 12342.0 10 AT 12342.0 12350.0 Sell
      		199,970 195 LSE
      03:03:18 12345.84 21 O 12342.0 12350.0 Sell
      		199,960 194 LSE
      03:03:17 12344.0 14 AT 12344.0 12354.0 Sell
      		199,939 193 LSE
      03:03:17 12344.0 6 AT 12344.0 12354.0 Sell
      		199,925 192 LSE
      03:03:17 12344.0 8 AT 12344.0 12356.0 Sell
      		199,919 191 LSE
      03:03:17 12344.0 10 AT 12344.0 12356.0 Sell
      		199,911 190 LSE
      03:03:17 12344.0 17 AT 12344.0 12356.0 Sell
      		199,901 189 LSE
      03:03:17 12344.0 40 AT 12344.0 12356.0 Sell
      		199,884 188 LSE
      03:03:17 12352.0 16 AT 12344.0 12352.0 Buy
      		199,844 187 LSE
      03:03:17 12350.0 9 AT 12340.0 12350.0 Buy
      		199,828 186 LSE
      03:03:17 12350.0 14 AT 12340.0 12350.0 Buy
      		199,819 185 LSE
      03:03:17 12350.0 15 AT 12340.0 12350.0 Buy
      		199,805 184 LSE
      03:03:17 12350.0 80 AT 12340.0 12350.0 Buy
      		199,790 183 LSE
      03:03:17 12350.0 17 AT 12340.0 12350.0 Buy
      		199,710 182 LSE
      03:03:12 12346.0 92 AT 12340.0 12346.0 Buy
      		199,693 181 LSE
      03:03:12 12346.0 12 AT 12340.0 12346.0 Buy
      		199,601 180 LSE
      03:03:08 12338.0 35 AT 12338.0 12346.0 Sell
      		199,589 179 LSE
      03:03:00 12342.47 115 O 12336.0 12348.0 Buy
      		199,554 178 LSE
      03:02:53 12340.117 57 O 12338.0 12348.0 Sell
      		199,439 177 LSE
      03:02:51 12346.0 17 AT 12336.0 12346.0 Buy
      		199,382 176 LSE
      03:02:51 12346.0 15 AT 12336.0 12346.0 Buy
      		199,365 175 LSE
      03:02:51 12344.0 31 AT 12336.0 12344.0 Buy
      		199,350 174 LSE
      03:02:48 12342.0 14 AT 12336.0 12342.0 Buy
      		199,319 173 LSE
      03:02:48 12342.0 15 AT 12336.0 12342.0 Buy
      		199,305 172 LSE
      03:02:48 12338.0 4 AT 12338.0 12344.0 Sell
      		199,290 171 LSE
      03:02:48 12338.0 2 AT 12338.0 12344.0 Sell
      		199,286 170 LSE
      03:02:48 12338.0 8 AT 12338.0 12344.0 Sell
      		199,284 169 LSE
      03:02:48 12338.0 15 AT 12338.0 12344.0 Sell
      		199,276 168 LSE
      03:02:48 12342.0 40 AT 12336.0 12342.0 Buy
      		199,261 167 LSE
      03:02:48 12342.0 40 AT 12336.0 12342.0 Buy
      		199,221 166 LSE
      03:02:48 12338.0 45 AT 12338.0 12346.0 Sell
      		199,181 165 LSE
      03:02:48 12340.0 121 AT 12336.0 12340.0 Buy
      		199,136 164 LSE
      03:02:40 12342.267 4 O 12336.0 12346.0 Buy
      		199,015 163 LSE
      03:02:30 12337.595 10 O 12336.0 12344.0 Sell
      		199,011 162 LSE
      03:02:30 12340.0 60 AT 12336.0 12340.0 Buy
      		199,001 161 LSE
      03:02:22 12330.0 26 AT 12330.0 12340.0 Sell
      		198,941 160 LSE
      03:02:22 12330.0 50 AT 12330.0 12340.0 Sell
      		198,915 159 LSE
      03:02:22 12332.0 16 AT 12332.0 12340.0 Sell
      		198,865 158 LSE
      03:02:22 12332.0 16 AT 12332.0 12340.0 Sell
      		198,849 157 LSE
      03:02:22 12334.0 2 AT 12334.0 12340.0 Sell
      		198,833 156 LSE
      03:02:22 12334.0 2 AT 12334.0 12340.0 Sell
      		198,831 155 LSE
      03:02:22 12334.0 10 AT 12334.0 12340.0 Sell
      		198,829 154 LSE
      03:02:22 12338.0 14 AT 12332.0 12338.0 Buy
      		198,819 153 LSE
      03:02:22 12336.0 81 AT 12330.0 12336.0 Buy
      		198,805 152 LSE
      03:02:22 12336.0 17 AT 12330.0 12336.0 Buy
      		198,724 151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      EXMO
      SHIBUSD
      SHIBA INU
      NASDAQ
      AAYEWXX
      Bank of Montreal Capped ...
      BIT
      P128D8
      BNP PARIBAS ISSUANCE
      BIT
      P1CSH4
      BNP Paribas Issuance
      BIT
      SRI
      Servizi Italia
      USOTC
      ARCAY
      Arcadis NV (PK)
      TSX
      HBA
      Hamilton Australian Bank...
      UNSW
      MTHDETH
      Method
      BIT
      F20726
      Vontobel Financial Produ...
      Delayed Upgrade Clock