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
      62,091.00
      0.02%
      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 4851 - 4801 (08:47-08:41)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:47:37 12342.0 7 AT 12342.0 12344.0 Sell
      		384,073 4851 LSE
      08:47:33 12340.0 8 AT 12340.0 12342.0 Sell
      		384,066 4850 LSE
      08:47:32 12342.0 40 AT 12342.0 12344.0 Sell
      		384,058 4849 LSE
      08:47:30 12342.0 50 AT 12340.0 12342.0 Buy
      		384,018 4848 LSE
      08:47:16 12338.0 8 AT 12336.0 12338.0 Buy
      		383,968 4847 LSE
      08:47:16 12338.0 14 AT 12336.0 12338.0 Buy
      		383,960 4846 LSE
      08:47:11 12336.0 106 AT 12336.0 12340.0 Sell
      		383,946 4845 LSE
      08:47:11 12336.0 9 AT 12336.0 12340.0 Sell
      		383,840 4844 LSE
      08:47:11 12338.0 25 AT 12338.0 12342.0 Sell
      		383,831 4843 LSE
      08:47:11 12338.0 50 AT 12338.0 12342.0 Sell
      		383,806 4842 LSE
      08:47:11 12338.0 9 AT 12338.0 12342.0 Sell
      		383,756 4841 LSE
      08:46:43 12338.0 9 AT 12338.0 12340.0 Sell
      		383,747 4840 LSE
      08:46:27 12336.0 5 AT 12336.0 12338.0 Sell
      		383,738 4839 LSE
      08:46:07 12334.0 3 AT 12332.0 12334.0 Buy
      		383,733 4838 LSE
      08:46:06 12332.0 16 AT 12332.0 12336.0 Sell
      		383,730 4837 LSE
      08:46:06 12332.0 9 AT 12332.0 12336.0 Sell
      		383,714 4836 LSE
      08:46:06 12332.0 9 AT 12332.0 12334.0 Sell
      		383,705 4835 LSE
      08:45:31 12332.0 3 AT 12330.0 12332.0 Buy
      		383,696 4834 LSE
      08:45:31 12332.0 8 AT 12330.0 12332.0 Buy
      		383,693 4833 LSE
      08:45:31 12332.0 42 AT 12330.0 12332.0 Buy
      		383,685 4832 LSE
      08:45:05 12330.0 24 AT 12330.0 12332.0 Sell
      		383,643 4831 LSE
      08:45:05 12330.0 8 AT 12330.0 12332.0 Sell
      		383,619 4830 LSE
      08:44:31 12326.0 37 AT 12326.0 12330.0 Sell
      		383,611 4829 LSE
      08:43:50 12324.0 1 AT 12324.0 12326.0 Sell
      		383,574 4828 LSE
      08:43:43 12324.0 15 AT 12322.0 12324.0 Buy
      		383,573 4827 LSE
      08:43:43 12324.0 1 AT 12322.0 12324.0 Buy
      		383,558 4826 LSE
      08:43:43 12324.0 16 AT 12322.0 12324.0 Buy
      		383,557 4825 LSE
      08:43:42 12322.0 9 AT 12322.0 12324.0 Sell
      		383,541 4824 LSE
      08:43:30 12324.0 31 AT 12322.0 12324.0 Buy
      		383,532 4823 LSE
      08:43:18 12318.0 18 AT 12318.0 12324.0 Sell
      		383,501 4822 LSE
      08:43:18 12320.0 62 AT 12320.0 12324.0 Sell
      		383,483 4821 LSE
      08:43:18 12320.0 31 AT 12320.0 12324.0 Sell
      		383,421 4820 LSE
      08:43:18 12320.0 17 AT 12320.0 12324.0 Sell
      		383,390 4819 LSE
      08:43:18 12320.0 12 AT 12320.0 12324.0 Sell
      		383,373 4818 LSE
      08:43:00 12322.0 11 AT 12322.0 12324.0 Sell
      		383,361 4817 LSE
      08:42:42 12322.0 51 AT 12322.0 12326.0 Sell
      		383,350 4816 LSE
      08:42:42 12322.0 13 AT 12322.0 12326.0 Sell
      		383,299 4815 LSE
      08:42:42 12324.0 9 AT 12322.0 12324.0 Buy
      		383,286 4814 LSE
      08:42:42 12324.0 48 AT 12322.0 12324.0 Buy
      		383,277 4813 LSE
      08:42:42 12324.0 51 AT 12322.0 12324.0 Buy
      		383,229 4812 LSE
      08:42:22 12320.0 24 AT 12320.0 12324.0 Sell
      		383,178 4811 LSE
      08:42:22 12320.0 16 AT 12320.0 12324.0 Sell
      		383,154 4810 LSE
      08:42:22 12320.0 41 AT 12320.0 12324.0 Sell
      		383,138 4809 LSE
      08:42:19 12322.0 12 AT 12322.0 12324.0 Sell
      		383,097 4808 LSE
      08:42:19 12322.0 4 AT 12320.0 12322.0 Buy
      		383,085 4807 LSE
      08:42:17 12322.0 32 AT 12320.0 12322.0 Buy
      		383,081 4806 LSE
      08:42:17 12320.0 9 AT 12318.0 12320.0 Buy
      		383,049 4805 LSE
      08:42:17 12320.0 30 AT 12318.0 12320.0 Buy
      		383,040 4804 LSE
      08:42:17 12320.0 139 AT 12318.0 12320.0 Buy
      		383,010 4803 LSE
      08:42:04 12317.616 8 O 12316.0 12320.0 Sell
      		382,871 4802 LSE
      08:41:06 12318.0 11 AT 12316.0 12318.0 Buy
      		382,863 4801 LSE

      Your Recent History

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