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
      62,109.83
      0.05%
      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 3701 - 3651 (05:54-05:49)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:54:38 12322.0 17 AT 12322.0 12326.0 Sell
      		343,506 3701 LSE
      05:54:38 12322.0 17 AT 12322.0 12326.0 Sell
      		343,489 3700 LSE
      05:54:37 12324.0 13 AT 12324.0 12328.0 Sell
      		343,472 3699 LSE
      05:54:21 12326.0 18 AT 12326.0 12328.0 Sell
      		343,459 3698 LSE
      05:54:21 12326.0 15 AT 12326.0 12328.0 Sell
      		343,441 3697 LSE
      05:54:08 12328.0 5 AT 12326.0 12328.0 Buy
      		343,426 3696 LSE
      05:54:08 12328.0 47 AT 12326.0 12328.0 Buy
      		343,421 3695 LSE
      05:53:36 12326.0 13 AT 12326.0 12330.0 Sell
      		343,374 3694 LSE
      05:53:36 12326.0 50 AT 12326.0 12330.0 Sell
      		343,361 3693 LSE
      05:53:36 12326.0 16 AT 12326.0 12330.0 Sell
      		343,311 3692 LSE
      05:53:36 12326.0 16 AT 12326.0 12330.0 Sell
      		343,295 3691 LSE
      05:53:28 12328.0 15 AT 12328.0 12332.0 Sell
      		343,279 3690 LSE
      05:53:28 12328.0 13 AT 12328.0 12332.0 Sell
      		343,264 3689 LSE
      05:53:28 12330.0 13 AT 12330.0 12332.0 Sell
      		343,251 3688 LSE
      05:53:11 12332.0 17 AT 12330.0 12332.0 Buy
      		343,238 3687 LSE
      05:53:11 12332.0 40 AT 12330.0 12332.0 Buy
      		343,221 3686 LSE
      05:52:29 12330.0 13 AT 12330.0 12334.0 Sell
      		343,181 3685 LSE
      05:52:29 12330.0 14 AT 12330.0 12334.0 Sell
      		343,168 3684 LSE
      05:52:29 12330.0 16 AT 12330.0 12334.0 Sell
      		343,154 3683 LSE
      05:52:29 12332.0 13 AT 12332.0 12334.0 Sell
      		343,138 3682 LSE
      05:52:29 12332.0 13 AT 12332.0 12336.0 Sell
      		343,125 3681 LSE
      05:52:26 12336.0 199 O 12332.0 12336.0 Buy
      		343,112 3680 LSE
      05:52:18 12332.0 13 AT 12332.0 12334.0 Sell
      		342,913 3679 LSE
      05:52:18 12332.0 13 AT 12332.0 12334.0 Sell
      		342,900 3678 LSE
      05:52:12 12334.0 13 AT 12334.0 12336.0 Sell
      		342,887 3677 LSE
      05:52:10 12332.0 13 AT 12332.0 12334.0 Sell
      		342,874 3676 LSE
      05:52:10 12332.0 14 AT 12330.0 12332.0 Buy
      		342,861 3675 LSE
      05:52:10 12332.0 16 AT 12330.0 12332.0 Buy
      		342,847 3674 LSE
      05:52:10 12332.0 3 AT 12330.0 12332.0 Buy
      		342,831 3673 LSE
      05:52:10 12332.0 14 AT 12332.0 12334.0 Sell
      		342,828 3672 LSE
      05:52:10 12332.0 13 AT 12332.0 12334.0 Sell
      		342,814 3671 LSE
      05:52:10 12334.0 40 AT 12332.0 12334.0 Buy
      		342,801 3670 LSE
      05:52:06 12332.0 13 AT 12332.0 12334.0 Sell
      		342,761 3669 LSE
      05:52:06 12332.0 14 AT 12330.0 12332.0 Buy
      		342,748 3668 LSE
      05:52:06 12332.0 50 AT 12330.0 12332.0 Buy
      		342,734 3667 LSE
      05:52:06 12332.0 13 AT 12332.0 12334.0 Sell
      		342,684 3666 LSE
      05:52:06 12332.0 50 AT 12330.0 12332.0 Buy
      		342,671 3665 LSE
      05:52:06 12332.0 13 AT 12332.0 12334.0 Sell
      		342,621 3664 LSE
      05:51:57 12332.0 47 AT 12330.0 12332.0 Buy
      		342,608 3663 LSE
      05:51:21 12326.0 1 AT 12326.0 12330.0 Sell
      		342,561 3662 LSE
      05:51:21 12326.0 9 AT 12326.0 12330.0 Sell
      		342,560 3661 LSE
      05:51:21 12328.0 11 AT 12328.0 12332.0 Sell
      		342,551 3660 LSE
      05:51:21 12328.0 18 AT 12328.0 12332.0 Sell
      		342,540 3659 LSE
      05:51:14 12330.0 10 AT 12330.0 12334.0 Sell
      		342,522 3658 LSE
      05:51:14 12330.0 51 AT 12330.0 12334.0 Sell
      		342,512 3657 LSE
      05:51:13 12330.0 13 AT 12328.0 12330.0 Buy
      		342,461 3656 LSE
      05:51:13 12328.0 1 AT 12326.0 12328.0 Buy
      		342,448 3655 LSE
      05:50:38 12328.0 13 AT 12328.0 12330.0 Sell
      		342,447 3654 LSE
      05:50:38 12328.0 40 AT 12326.0 12328.0 Buy
      		342,434 3653 LSE
      05:50:38 12328.0 10 AT 12326.0 12328.0 Buy
      		342,394 3652 LSE
      05:49:53 12324.0 40 AT 12322.0 12324.0 Buy
      		342,384 3651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock