ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,995.54
      0.38%
      US Tech 100
      20,565.20
      0.11%
      Dow Jones
      43,988.99
      0.59%
      Brent Oil
      73.885
      0.00%
      Bitcoin
      76,339.83
      -0.30%
      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
      9,903.00
      178.00
      (1.83%)
      Closed November 08 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 4251 - 4201 (07:26-07:18)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:26:25 12318.0 5 AT 12316.0 12318.0 Buy
      		364,951 4251 LSE
      07:26:20 12320.0 17 AT 12320.0 12324.0 Sell
      		364,946 4250 LSE
      07:26:20 12320.0 1 AT 12320.0 12324.0 Sell
      		364,929 4249 LSE
      07:26:13 12320.0 22 AT 12320.0 12322.0 Sell
      		364,928 4248 LSE
      07:26:13 12320.0 22 AT 12316.0 12320.0 Buy
      		364,906 4247 LSE
      07:26:13 12320.0 24 AT 12316.0 12320.0 Buy
      		364,884 4246 LSE
      07:26:13 12320.0 52 AT 12316.0 12320.0 Buy
      		364,860 4245 LSE
      07:26:12 12318.0 31 AT 12314.0 12318.0 Buy
      		364,808 4244 LSE
      07:26:12 12318.0 53 AT 12314.0 12318.0 Buy
      		364,777 4243 LSE
      07:26:12 12318.0 48 AT 12314.0 12318.0 Buy
      		364,724 4242 LSE
      07:26:12 12318.0 65 AT 12314.0 12318.0 Buy
      		364,676 4241 LSE
      07:25:42 12316.0 52 AT 12314.0 12316.0 Buy
      		364,611 4240 LSE
      07:25:42 12316.0 50 AT 12314.0 12316.0 Buy
      		364,559 4239 LSE
      07:25:42 12314.0 50 AT 12312.0 12314.0 Buy
      		364,509 4238 LSE
      07:25:42 12314.0 5 AT 12312.0 12314.0 Buy
      		364,459 4237 LSE
      07:25:40 12312.0 16 AT 12312.0 12314.0 Sell
      		364,454 4236 LSE
      07:25:40 12312.0 2 AT 12312.0 12314.0 Sell
      		364,438 4235 LSE
      07:25:39 12312.0 12 AT 12310.0 12312.0 Buy
      		364,436 4234 LSE
      07:25:39 12312.0 65 AT 12310.0 12312.0 Buy
      		364,424 4233 LSE
      07:25:39 12312.0 62 AT 12310.0 12312.0 Buy
      		364,359 4232 LSE
      07:25:00 12310.0 18 O 12310.0 12312.0 Sell
      		364,297 4231 LSE
      07:24:22 12310.461 400 O 12310.0 12312.0 Sell
      		364,279 4230 LSE
      07:24:06 12310.695 240 O 12310.0 12312.0 Sell
      		363,879 4229 LSE
      07:23:41 12308.46 9 O 12308.0 12312.0 Sell
      		363,639 4228 LSE
      07:23:37 12310.0 37 AT 12310.0 12312.0 Sell
      		363,630 4227 LSE
      07:23:36 12312.0 10 AT 12310.0 12312.0 Buy
      		363,593 4226 LSE
      07:23:36 12310.0 28 AT 12308.0 12310.0 Buy
      		363,583 4225 LSE
      07:23:36 12310.0 316 AT 12308.0 12310.0 Buy
      		363,555 4224 LSE
      07:22:52 12309.4 125 O 12308.0 12310.0 Buy
      		363,239 4223 LSE
      07:21:38 12308.0 1 AT 12308.0 12310.0 Sell
      		363,114 4222 LSE
      07:20:21 12308.0 59 AT 12308.0 12310.0 Sell
      		363,113 4221 LSE
      07:20:21 12308.0 10 AT 12308.0 12310.0 Sell
      		363,054 4220 LSE
      07:20:01 12307.0 1302 AT 12306.0 12308.0
      		363,044 4219 LSE
      07:19:42 12308.0 15 AT 12308.0 12312.0 Sell
      		361,742 4218 LSE
      07:19:42 12308.0 82 AT 12308.0 12312.0 Sell
      		361,727 4217 LSE
      07:19:42 12308.0 17 AT 12308.0 12312.0 Sell
      		361,645 4216 LSE
      07:19:42 12308.0 53 AT 12308.0 12312.0 Sell
      		361,628 4215 LSE
      07:19:42 12308.0 31 AT 12308.0 12312.0 Sell
      		361,575 4214 LSE
      07:19:15 12308.0 14 AT 12306.0 12308.0 Buy
      		361,544 4213 LSE
      07:19:14 12308.0 10 AT 12306.0 12308.0 Buy
      		361,530 4212 LSE
      07:19:14 12306.0 317 AT 12304.0 12306.0 Buy
      		361,520 4211 LSE
      07:19:14 12306.0 54 AT 12306.0 12310.0 Sell
      		361,203 4210 LSE
      07:19:14 12306.0 31 AT 12306.0 12310.0 Sell
      		361,149 4209 LSE
      07:19:14 12306.0 71 AT 12306.0 12310.0 Sell
      		361,118 4208 LSE
      07:19:14 12306.0 27 AT 12306.0 12310.0 Sell
      		361,047 4207 LSE
      07:19:01 12308.0 31 AT 12306.0 12308.0 Buy
      		361,020 4206 LSE
      07:19:01 12308.0 350 AT 12306.0 12308.0 Buy
      		360,989 4205 LSE
      07:18:57 12308.0 16 AT 12306.0 12308.0 Buy
      		360,639 4204 LSE
      07:18:57 12308.0 10 AT 12306.0 12308.0 Buy
      		360,623 4203 LSE
      07:18:57 12308.0 43 AT 12308.0 12312.0 Sell
      		360,613 4202 LSE
      07:18:57 12308.0 50 AT 12308.0 12312.0 Sell
      		360,570 4201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      F34579
      Vontobel Financial Produ...
      Delayed Upgrade Clock