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
      62,116.29
      0.06%
      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 3551 - 3501 (05:35-05:31)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:35:55 12340.0 13 AT 12340.0 12342.0 Sell
      		340,134 3551 LSE
      05:35:50 12340.0 13 AT 12340.0 12342.0 Sell
      		340,121 3550 LSE
      05:35:28 12340.0 14 AT 12340.0 12342.0 Sell
      		340,108 3549 LSE
      05:35:25 12340.0 14 AT 12340.0 12344.0 Sell
      		340,094 3548 LSE
      05:35:24 12343.08 122 O 12340.0 12344.0 Buy
      		340,080 3547 LSE
      05:35:22 12342.0 14 AT 12342.0 12344.0 Sell
      		339,958 3546 LSE
      05:35:13 12344.0 14 AT 12344.0 12346.0 Sell
      		339,944 3545 LSE
      05:35:11 12346.0 66 AT 12344.0 12346.0 Buy
      		339,930 3544 LSE
      05:34:37 12344.92 70 O 12342.0 12346.0 Buy
      		339,864 3543 LSE
      05:34:16 12344.0 64 AT 12342.0 12344.0 Buy
      		339,794 3542 LSE
      05:34:09 12344.0 18 AT 12344.0 12346.0 Sell
      		339,730 3541 LSE
      05:34:09 12344.0 49 AT 12344.0 12346.0 Sell
      		339,712 3540 LSE
      05:34:09 12344.0 35 AT 12342.0 12344.0 Buy
      		339,663 3539 LSE
      05:33:47 12342.0 13 AT 12342.0 12344.0 Sell
      		339,628 3538 LSE
      05:33:32 12344.0 13 AT 12344.0 12346.0 Sell
      		339,615 3537 LSE
      05:33:31 12344.0 13 AT 12344.0 12346.0 Sell
      		339,602 3536 LSE
      05:33:29 12348.0 31 AT 12348.0 12350.0 Sell
      		339,589 3535 LSE
      05:33:02 12350.0 65 O 12350.0 12352.0 Sell
      		339,558 3534 LSE
      05:32:57 12350.701 640 O 12350.0 12352.0 Sell
      		339,493 3533 LSE
      05:32:47 12350.0 1 AT 12350.0 12352.0 Sell
      		338,853 3532 LSE
      05:32:46 12350.0 36 AT 12350.0 12354.0 Sell
      		338,852 3531 LSE
      05:32:46 12350.0 12 AT 12350.0 12354.0 Sell
      		338,816 3530 LSE
      05:32:35 12350.0 20 AT 12348.0 12350.0 Buy
      		338,804 3529 LSE
      05:32:24 12348.0 78 AT 12346.0 12348.0 Buy
      		338,784 3528 LSE
      05:32:24 12348.0 47 AT 12346.0 12348.0 Buy
      		338,706 3527 LSE
      05:32:24 12348.0 6 AT 12346.0 12348.0 Buy
      		338,659 3526 LSE
      05:32:24 12348.0 52 AT 12346.0 12348.0 Buy
      		338,653 3525 LSE
      05:32:07 12346.0 3 AT 12344.0 12346.0 Buy
      		338,601 3524 LSE
      05:32:07 12344.0 38 AT 12344.0 12346.0 Sell
      		338,598 3523 LSE
      05:32:07 12344.0 13 AT 12344.0 12348.0 Sell
      		338,560 3522 LSE
      05:32:07 12344.0 13 AT 12344.0 12348.0 Sell
      		338,547 3521 LSE
      05:32:05 12346.0 32 AT 12344.0 12346.0 Buy
      		338,534 3520 LSE
      05:31:52 12344.0 61 AT 12342.0 12344.0 Buy
      		338,502 3519 LSE
      05:31:52 12344.0 47 AT 12342.0 12344.0 Buy
      		338,441 3518 LSE
      05:31:52 12344.0 10 AT 12340.0 12344.0 Buy
      		338,394 3517 LSE
      05:31:52 12344.0 50 AT 12340.0 12344.0 Buy
      		338,384 3516 LSE
      05:31:52 12344.0 23 AT 12340.0 12344.0 Buy
      		338,334 3515 LSE
      05:31:52 12344.0 55 AT 12340.0 12344.0 Buy
      		338,311 3514 LSE
      05:31:52 12344.0 21 AT 12340.0 12344.0 Buy
      		338,256 3513 LSE
      05:31:52 12344.0 5 AT 12340.0 12344.0 Buy
      		338,235 3512 LSE
      05:31:30 12342.0 12 AT 12342.0 12344.0 Sell
      		338,230 3511 LSE
      05:31:25 12340.0 9 AT 12338.0 12340.0 Buy
      		338,218 3510 LSE
      05:31:25 12340.0 12 AT 12340.0 12344.0 Sell
      		338,209 3509 LSE
      05:31:24 12338.0 15 AT 12338.0 12340.0 Sell
      		338,197 3508 LSE
      05:31:24 12338.0 12 AT 12338.0 12340.0 Sell
      		338,182 3507 LSE
      05:31:23 12338.0 12 AT 12338.0 12342.0 Sell
      		338,170 3506 LSE
      05:31:23 12338.0 12 AT 12338.0 12342.0 Sell
      		338,158 3505 LSE
      05:31:23 12338.0 200 AT 12338.0 12344.0 Sell
      		338,146 3504 LSE
      05:31:23 12338.0 62 AT 12338.0 12344.0 Sell
      		337,946 3503 LSE
      05:31:23 12338.0 31 AT 12338.0 12344.0 Sell
      		337,884 3502 LSE
      05:31:23 12338.0 50 AT 12338.0 12344.0 Sell
      		337,853 3501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P1IK83
      BNP Paribas Issuance
      TSX
      3750
      Cytori Cell Research Ins...
      Delayed Upgrade Clock