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
      62,128.29
      0.08%
      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 4001 - 3951 (06:48-06:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:48:09 12326.0 6 AT 12324.0 12326.0 Buy
      		352,395 4001 LSE
      06:47:44 12325.54 3 O 12324.0 12326.0 Buy
      		352,389 4000 LSE
      06:47:37 12324.752 20 O 12324.0 12326.0 Sell
      		352,386 3999 LSE
      06:46:24 12324.0 8 AT 12324.0 12326.0 Sell
      		352,366 3998 LSE
      06:46:24 12324.0 7 AT 12324.0 12328.0 Sell
      		352,358 3997 LSE
      06:46:12 12324.0 31 AT 12324.0 12326.0 Sell
      		352,351 3996 LSE
      06:46:12 12324.0 6 AT 12324.0 12326.0 Sell
      		352,320 3995 LSE
      06:46:12 12324.0 3 AT 12322.0 12324.0 Buy
      		352,314 3994 LSE
      06:46:12 12324.0 23 AT 12322.0 12324.0 Buy
      		352,311 3993 LSE
      06:46:10 12323.54 1 O 12320.0 12324.0 Buy
      		352,288 3992 LSE
      06:46:00 12322.0 20 AT 12320.0 12322.0 Buy
      		352,287 3991 LSE
      06:46:00 12322.0 30 AT 12320.0 12322.0 Buy
      		352,267 3990 LSE
      06:46:00 12322.0 3 AT 12322.0 12324.0 Sell
      		352,237 3989 LSE
      06:45:57 12322.0 5 AT 12320.0 12322.0 Buy
      		352,234 3988 LSE
      06:45:57 12322.0 8 AT 12320.0 12322.0 Buy
      		352,229 3987 LSE
      06:45:51 12322.0 17 AT 12322.0 12324.0 Sell
      		352,221 3986 LSE
      06:45:20 12322.753 9 O 12322.0 12324.0 Sell
      		352,204 3985 LSE
      06:45:01 12322.0 4 AT 12320.0 12322.0 Buy
      		352,195 3984 LSE
      06:45:01 12322.0 13 AT 12320.0 12322.0 Buy
      		352,191 3983 LSE
      06:45:01 12322.0 9 AT 12320.0 12322.0 Buy
      		352,178 3982 LSE
      06:45:01 12322.0 22 AT 12320.0 12322.0 Buy
      		352,169 3981 LSE
      06:45:01 12322.0 1 AT 12320.0 12322.0 Buy
      		352,147 3980 LSE
      06:44:22 12322.0 29 AT 12322.0 12324.0 Sell
      		352,146 3979 LSE
      06:41:02 12315.503 60 O 12316.0 12320.0 Sell
      		352,117 3978 LSE
      06:40:59 12318.0 4 AT 12316.0 12318.0 Buy
      		352,057 3977 LSE
      06:40:53 12316.394 27 O 12314.0 12318.0 Buy
      		352,053 3976 LSE
      06:40:25 12314.92 27 O 12314.0 12318.0 Sell
      		352,026 3975 LSE
      06:40:24 12314.0 42 O 12314.0 12318.0 Sell
      		351,999 3974 LSE
      06:40:13 12314.0 26 O 12314.0 12318.0 Sell
      		351,957 3973 LSE
      06:39:50 12320.0 5 O 12316.0 12320.0 Buy
      		351,931 3972 LSE
      06:39:48 12318.0 8 AT 12316.0 12318.0 Buy
      		351,926 3971 LSE
      06:39:48 12318.0 18 AT 12316.0 12318.0 Buy
      		351,918 3970 LSE
      06:39:48 12318.0 29 AT 12316.0 12318.0 Buy
      		351,900 3969 LSE
      06:39:48 12318.0 36 AT 12316.0 12318.0 Buy
      		351,871 3968 LSE
      06:39:39 12316.0 46 O 12316.0 12318.0 Sell
      		351,835 3967 LSE
      06:39:23 12314.92 24 O 12314.0 12318.0 Sell
      		351,789 3966 LSE
      06:39:14 12320.0 29 AT 12320.0 12322.0 Sell
      		351,765 3965 LSE
      06:39:13 12322.0 116 AT 12322.0 12324.0 Sell
      		351,736 3964 LSE
      06:38:50 12322.0 1 AT 12320.0 12322.0 Buy
      		351,620 3963 LSE
      06:38:50 12322.0 3 AT 12320.0 12322.0 Buy
      		351,619 3962 LSE
      06:38:50 12322.0 14 AT 12320.0 12322.0 Buy
      		351,616 3961 LSE
      06:38:50 12322.0 32 AT 12320.0 12322.0 Buy
      		351,602 3960 LSE
      06:38:50 12322.0 9 AT 12320.0 12322.0 Buy
      		351,570 3959 LSE
      06:38:38 12320.0 49 AT 12316.0 12320.0 Buy
      		351,561 3958 LSE
      06:38:38 12320.0 5 AT 12316.0 12320.0 Buy
      		351,512 3957 LSE
      06:38:18 12318.0 15 AT 12316.0 12318.0 Buy
      		351,507 3956 LSE
      06:38:18 12318.0 38 AT 12316.0 12318.0 Buy
      		351,492 3955 LSE
      06:38:18 12316.0 4 AT 12314.0 12316.0 Buy
      		351,454 3954 LSE
      06:38:18 12316.0 35 AT 12314.0 12316.0 Buy
      		351,450 3953 LSE
      06:38:03 12314.0 4 AT 12312.0 12314.0 Buy
      		351,415 3952 LSE
      06:38:03 12314.0 39 AT 12312.0 12314.0 Buy
      		351,411 3951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQI
      FALN
      iShares Fallen Angels US...
      NYSE
      MEP
      MIDCOAST ENERGY PARTNERS, L.P.
      Delayed Upgrade Clock