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
      76,400.55
      -0.22%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 4801 - 4751 (08:41-08:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:41:06 12318.0 11 AT 12316.0 12318.0 Buy
      		382,863 4801 LSE
      08:41:06 12318.0 47 AT 12316.0 12318.0 Buy
      		382,852 4800 LSE
      08:41:06 12318.0 61 AT 12316.0 12318.0 Buy
      		382,805 4799 LSE
      08:40:47 12316.0 10 AT 12316.0 12318.0 Sell
      		382,744 4798 LSE
      08:40:01 12316.0 31 AT 12316.0 12320.0 Sell
      		382,734 4797 LSE
      08:40:01 12316.0 58 AT 12316.0 12320.0 Sell
      		382,703 4796 LSE
      08:40:01 12316.0 16 AT 12316.0 12320.0 Sell
      		382,645 4795 LSE
      08:40:01 12316.0 11 AT 12316.0 12320.0 Sell
      		382,629 4794 LSE
      08:40:00 12318.0 44 AT 12318.0 12320.0 Sell
      		382,618 4793 LSE
      08:40:00 12318.0 1 AT 12316.0 12318.0 Buy
      		382,574 4792 LSE
      08:40:00 12318.0 2 AT 12316.0 12318.0 Buy
      		382,573 4791 LSE
      08:40:00 12318.0 46 AT 12316.0 12318.0 Buy
      		382,571 4790 LSE
      08:39:17 12316.0 9 AT 12316.0 12320.0 Sell
      		382,525 4789 LSE
      08:39:03 12316.0 31 AT 12314.0 12316.0 Buy
      		382,516 4788 LSE
      08:39:03 12316.0 4 AT 12314.0 12316.0 Buy
      		382,485 4787 LSE
      08:39:03 12316.0 35 AT 12314.0 12316.0 Buy
      		382,481 4786 LSE
      08:38:37 12314.0 15 AT 12314.0 12318.0 Sell
      		382,446 4785 LSE
      08:38:37 12314.0 11 AT 12314.0 12318.0 Sell
      		382,431 4784 LSE
      08:38:37 12316.0 27 AT 12316.0 12320.0 Sell
      		382,420 4783 LSE
      08:38:36 12318.0 16 AT 12318.0 12322.0 Sell
      		382,393 4782 LSE
      08:38:36 12318.0 12 AT 12318.0 12322.0 Sell
      		382,377 4781 LSE
      08:38:36 12318.0 28 O 12318.0 12322.0 Sell
      		382,365 4780 LSE
      08:38:27 12320.0 10 AT 12320.0 12324.0 Sell
      		382,337 4779 LSE
      08:38:27 12320.0 58 AT 12320.0 12324.0 Sell
      		382,327 4778 LSE
      08:38:27 12320.0 19 AT 12320.0 12324.0 Sell
      		382,269 4777 LSE
      08:38:25 12321.371 40 O 12320.0 12324.0 Sell
      		382,250 4776 LSE
      08:38:03 12322.0 15 AT 12320.0 12322.0 Buy
      		382,210 4775 LSE
      08:37:00 12328.0 17 AT 12328.0 12330.0 Sell
      		382,195 4774 LSE
      08:35:49 12328.0 42 AT 12326.0 12328.0 Buy
      		382,178 4773 LSE
      08:35:37 12324.0 12 AT 12324.0 12326.0 Sell
      		382,136 4772 LSE
      08:34:54 12328.0 15 AT 12328.0 12332.0 Sell
      		382,124 4771 LSE
      08:34:54 12328.0 9 AT 12328.0 12332.0 Sell
      		382,109 4770 LSE
      08:34:54 12330.0 18 AT 12330.0 12332.0 Sell
      		382,100 4769 LSE
      08:34:42 12332.0 8 AT 12332.0 12334.0 Sell
      		382,082 4768 LSE
      08:34:42 12332.0 8 AT 12332.0 12334.0 Sell
      		382,074 4767 LSE
      08:33:39 12322.0 10 AT 12322.0 12324.0 Sell
      		382,066 4766 LSE
      08:33:39 12322.0 9 AT 12322.0 12326.0 Sell
      		382,056 4765 LSE
      08:33:39 12322.0 18 AT 12322.0 12326.0 Sell
      		382,047 4764 LSE
      08:33:32 12326.0 9 AT 12326.0 12328.0 Sell
      		382,029 4763 LSE
      08:33:32 12326.0 25 AT 12324.0 12326.0 Buy
      		382,020 4762 LSE
      08:33:32 12326.0 2 AT 12324.0 12326.0 Buy
      		381,995 4761 LSE
      08:33:22 12322.0 35 AT 12320.0 12322.0 Buy
      		381,993 4760 LSE
      08:33:22 12322.0 18 AT 12320.0 12322.0 Buy
      		381,958 4759 LSE
      08:33:22 12322.0 34 AT 12320.0 12322.0 Buy
      		381,940 4758 LSE
      08:32:52 12320.0 31 AT 12320.0 12322.0 Sell
      		381,906 4757 LSE
      08:32:50 12320.897 80 O 12320.0 12322.0 Sell
      		381,875 4756 LSE
      08:32:39 12320.0 34 AT 12320.0 12324.0 Sell
      		381,795 4755 LSE
      08:32:39 12322.0 10 AT 12322.0 12326.0 Sell
      		381,761 4754 LSE
      08:32:39 12322.0 15 AT 12322.0 12326.0 Sell
      		381,751 4753 LSE
      08:32:39 12322.0 17 AT 12322.0 12326.0 Sell
      		381,736 4752 LSE
      08:32:39 12322.0 62 AT 12322.0 12326.0 Sell
      		381,719 4751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock