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
      62,076.00
      0.00%
      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
      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 2901 - 2851 (05:03-04:59)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:03:13 12314.0 7 AT 12310.0 12314.0 Buy
      		311,160 2901 LSE
      05:03:13 12314.0 9 AT 12310.0 12314.0 Buy
      		311,153 2900 LSE
      05:03:12 12312.0 11 AT 12312.0 12314.0 Sell
      		311,144 2899 LSE
      05:03:12 12312.0 1 AT 12312.0 12314.0 Sell
      		311,133 2898 LSE
      05:03:12 12312.0 20 AT 12312.0 12314.0 Sell
      		311,132 2897 LSE
      05:03:12 12312.0 12 AT 12312.0 12314.0 Sell
      		311,112 2896 LSE
      05:03:05 12310.0 34 O 12310.0 12314.0 Sell
      		311,100 2895 LSE
      05:02:59 12312.0 11 AT 12312.0 12314.0 Sell
      		311,066 2894 LSE
      05:02:54 12312.0 11 AT 12312.0 12314.0 Sell
      		311,055 2893 LSE
      05:02:51 12312.0 8 AT 12312.0 12314.0 Sell
      		311,044 2892 LSE
      05:02:51 12312.0 31 AT 12310.0 12312.0 Buy
      		311,036 2891 LSE
      05:02:51 12312.0 87 AT 12310.0 12312.0 Buy
      		311,005 2890 LSE
      05:02:43 12310.0 6 AT 12308.0 12310.0 Buy
      		310,918 2889 LSE
      05:02:42 12310.0 193 O 12308.0 12310.0 Buy
      		310,912 2888 LSE
      05:02:42 12310.0 11 AT 12310.0 12312.0 Sell
      		310,719 2887 LSE
      05:02:42 12310.0 36 AT 12310.0 12312.0 Sell
      		310,708 2886 LSE
      05:02:40 12312.0 11 AT 12312.0 12314.0 Sell
      		310,672 2885 LSE
      05:02:40 12312.0 11 AT 12312.0 12314.0 Sell
      		310,661 2884 LSE
      05:02:39 12314.0 36 AT 12314.0 12316.0 Sell
      		310,650 2883 LSE
      05:02:39 12315.605 35 O 12314.0 12316.0 Buy
      		310,614 2882 LSE
      05:02:30 12314.02 1280 O 12314.0 12316.0 Sell
      		310,579 2881 LSE
      05:02:21 12316.0 4 AT 12316.0 12318.0 Sell
      		309,299 2880 LSE
      05:02:21 12316.0 10 AT 12316.0 12318.0 Sell
      		309,295 2879 LSE
      05:02:21 12316.0 14 AT 12316.0 12318.0 Sell
      		309,285 2878 LSE
      05:02:21 12316.0 14 AT 12314.0 12316.0 Buy
      		309,271 2877 LSE
      05:02:21 12316.0 50 AT 12314.0 12316.0 Buy
      		309,257 2876 LSE
      05:02:21 12316.0 14 AT 12316.0 12318.0 Sell
      		309,207 2875 LSE
      05:02:10 12316.0 6 AT 12314.0 12316.0 Buy
      		309,193 2874 LSE
      05:02:10 12316.0 14 AT 12316.0 12318.0 Sell
      		309,187 2873 LSE
      05:01:50 12316.0 14 AT 12316.0 12318.0 Sell
      		309,173 2872 LSE
      05:01:47 12318.0 50 AT 12318.0 12320.0 Sell
      		309,159 2871 LSE
      05:01:47 12318.0 40 AT 12318.0 12320.0 Sell
      		309,109 2870 LSE
      05:01:29 12320.0 10 AT 12320.0 12322.0 Sell
      		309,069 2869 LSE
      05:01:20 12318.0 60 AT 12316.0 12318.0 Buy
      		309,059 2868 LSE
      05:01:20 12316.0 31 AT 12314.0 12316.0 Buy
      		308,999 2867 LSE
      05:01:20 12316.0 8 AT 12314.0 12316.0 Buy
      		308,968 2866 LSE
      05:01:20 12316.0 19 AT 12314.0 12316.0 Buy
      		308,960 2865 LSE
      05:01:20 12316.0 42 AT 12314.0 12316.0 Buy
      		308,941 2864 LSE
      05:00:55 12314.0 40 AT 12314.0 12316.0 Sell
      		308,899 2863 LSE
      05:00:55 12314.0 4 AT 12314.0 12316.0 Sell
      		308,859 2862 LSE
      05:00:55 12314.0 38 AT 12314.0 12316.0 Sell
      		308,855 2861 LSE
      05:00:55 12314.0 18 AT 12314.0 12316.0 Sell
      		308,817 2860 LSE
      05:00:17 12314.0 46 AT 12312.0 12314.0 Buy
      		308,799 2859 LSE
      05:00:17 12314.0 18 AT 12312.0 12314.0 Buy
      		308,753 2858 LSE
      05:00:17 12314.0 70 AT 12312.0 12314.0 Buy
      		308,735 2857 LSE
      05:00:17 12314.0 22 AT 12312.0 12314.0 Buy
      		308,665 2856 LSE
      04:59:59 12314.0 74 O 12312.0 12314.0 Buy
      		308,643 2855 LSE
      04:59:56 12312.0 17 AT 12312.0 12314.0 Sell
      		308,569 2854 LSE
      04:59:56 12312.0 45 AT 12312.0 12314.0 Sell
      		308,552 2853 LSE
      04:59:55 12310.0 8 AT 12310.0 12314.0 Sell
      		308,507 2852 LSE
      04:59:55 12310.0 7 AT 12310.0 12314.0 Sell
      		308,499 2851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P1HL34
      BNP Paribas Issuance BV
      BIT
      F23307
      Vontobel Financial Produ...
      BIT
      UC63GG
      Unicredit Bank
      COIN
      BIXUSD
      Bibox BIX Token
      LSE
      RRF
      Rolls-royce Fp
      Delayed Upgrade Clock