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
      76,338.77
      -0.30%
      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
      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 4501 - 4451 (08:05-08:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:05:03 12330.0 18 AT 12330.0 12334.0 Sell
      		374,114 4501 LSE
      08:05:03 12330.0 72 AT 12330.0 12334.0 Sell
      		374,096 4500 LSE
      08:04:45 12330.92 249 O 12330.0 12334.0 Sell
      		374,024 4499 LSE
      08:03:46 12334.0 9 AT 12332.0 12334.0 Buy
      		373,775 4498 LSE
      08:03:46 12334.0 62 AT 12332.0 12334.0 Buy
      		373,766 4497 LSE
      08:03:46 12334.0 14 AT 12332.0 12334.0 Buy
      		373,704 4496 LSE
      08:03:26 12332.0 62 AT 12330.0 12332.0 Buy
      		373,690 4495 LSE
      08:03:12 12332.0 13 AT 12332.0 12334.0 Sell
      		373,628 4494 LSE
      08:03:12 12334.0 203 AT 12332.0 12334.0 Buy
      		373,615 4493 LSE
      08:03:12 12334.0 27 AT 12332.0 12334.0 Buy
      		373,412 4492 LSE
      08:03:11 12332.0 1 AT 12332.0 12334.0 Sell
      		373,385 4491 LSE
      08:03:09 12334.0 6 AT 12332.0 12334.0 Buy
      		373,384 4490 LSE
      08:03:06 12334.0 16 AT 12332.0 12334.0 Buy
      		373,378 4489 LSE
      08:03:01 12330.0 6 AT 12330.0 12334.0 Sell
      		373,362 4488 LSE
      08:03:01 12330.0 60 AT 12330.0 12334.0 Sell
      		373,356 4487 LSE
      08:03:01 12330.0 12 AT 12330.0 12334.0 Sell
      		373,296 4486 LSE
      08:03:01 12330.0 12 AT 12330.0 12334.0 Sell
      		373,284 4485 LSE
      08:03:01 12330.0 72 AT 12330.0 12334.0 Sell
      		373,272 4484 LSE
      08:03:01 12332.0 14 AT 12332.0 12334.0 Sell
      		373,200 4483 LSE
      08:02:51 12332.0 12 AT 12332.0 12336.0 Sell
      		373,186 4482 LSE
      08:02:51 12332.0 141 AT 12332.0 12336.0 Sell
      		373,174 4481 LSE
      08:02:51 12332.0 15 AT 12332.0 12336.0 Sell
      		373,033 4480 LSE
      08:02:51 12334.0 18 AT 12334.0 12336.0 Sell
      		373,018 4479 LSE
      08:02:19 12334.0 14 AT 12334.0 12336.0 Sell
      		373,000 4478 LSE
      08:02:19 12336.0 9 AT 12334.0 12336.0 Buy
      		372,986 4477 LSE
      08:02:19 12336.0 49 AT 12334.0 12336.0 Buy
      		372,977 4476 LSE
      08:02:16 12334.0 13 AT 12334.0 12336.0 Sell
      		372,928 4475 LSE
      08:02:16 12334.0 13 AT 12334.0 12336.0 Sell
      		372,915 4474 LSE
      08:02:16 12334.0 16 AT 12334.0 12336.0 Sell
      		372,902 4473 LSE
      08:02:16 12334.0 47 AT 12334.0 12336.0 Sell
      		372,886 4472 LSE
      08:02:16 12334.0 18 AT 12334.0 12336.0 Sell
      		372,839 4471 LSE
      08:02:16 12334.0 163 AT 12334.0 12336.0 Sell
      		372,821 4470 LSE
      08:02:16 12334.0 49 AT 12334.0 12336.0 Sell
      		372,658 4469 LSE
      08:02:16 12336.0 13 AT 12336.0 12338.0 Sell
      		372,609 4468 LSE
      08:02:16 12336.0 13 AT 12336.0 12338.0 Sell
      		372,596 4467 LSE
      08:02:15 12336.0 12 AT 12334.0 12336.0 Buy
      		372,583 4466 LSE
      08:02:15 12336.0 13 AT 12336.0 12338.0 Sell
      		372,571 4465 LSE
      08:02:02 12336.0 113 AT 12334.0 12336.0 Buy
      		372,558 4464 LSE
      08:02:02 12336.0 10 AT 12334.0 12336.0 Buy
      		372,445 4463 LSE
      08:01:58 12334.0 10 AT 12334.0 12336.0 Sell
      		372,435 4462 LSE
      08:01:58 12334.0 42 AT 12332.0 12334.0 Buy
      		372,425 4461 LSE
      08:01:58 12334.0 49 AT 12332.0 12334.0 Buy
      		372,383 4460 LSE
      08:01:58 12334.0 4 AT 12332.0 12334.0 Buy
      		372,334 4459 LSE
      08:01:46 12332.0 15 O 12332.0 12336.0 Sell
      		372,330 4458 LSE
      08:01:46 12334.0 15 AT 12334.0 12336.0 Sell
      		372,315 4457 LSE
      08:01:16 12334.0 14 AT 12334.0 12338.0 Sell
      		372,300 4456 LSE
      08:01:03 12336.0 17 AT 12334.0 12336.0 Buy
      		372,286 4455 LSE
      08:01:03 12334.0 280 AT 12332.0 12334.0 Buy
      		372,269 4454 LSE
      08:00:53 12332.0 3 AT 12330.0 12332.0 Buy
      		371,989 4453 LSE
      08:00:52 12332.0 47 AT 12332.0 12334.0 Sell
      		371,986 4452 LSE
      08:00:52 12332.0 12 AT 12332.0 12334.0 Sell
      		371,939 4451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock