BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 65%* for Big Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

*Across 3 years $2276.64 only $796.82

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,969.34
0.35%
US Tech 100
20,266.40
0.33%
Dow Jones
44,296.51
0.97%
Brent Oil
74.215
-0.74%
Bitcoin
98,309.00
0.45%
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
10,326.00
264.00
(2.62%)
Closed November 25 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 10451 - 10401 (10:14-10:13)
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
10:14:05 10018.0 4 AT 10018.0 10020.0 Sell
1,348,662 10451 LSE
10:14:02 10018.0 46 AT 10016.0 10018.0 Buy
1,348,658 10450 LSE
10:14:02 10018.0 40 AT 10016.0 10018.0 Buy
1,348,612 10449 LSE
10:14:02 10018.0 104 AT 10018.0 10020.0 Sell
1,348,572 10448 LSE
10:14:02 10018.0 28 AT 10018.0 10020.0 Sell
1,348,468 10447 LSE
10:14:02 10018.0 37 AT 10018.0 10020.0 Sell
1,348,440 10446 LSE
10:14:02 10018.0 93 AT 10018.0 10020.0 Sell
1,348,403 10445 LSE
10:14:02 10018.0 74 AT 10018.0 10020.0 Sell
1,348,310 10444 LSE
10:14:02 10018.0 72 AT 10018.0 10020.0 Sell
1,348,236 10443 LSE
10:13:52 10018.0 23 AT 10016.0 10018.0 Buy
1,348,164 10442 LSE
10:13:49 10018.0 60 O 10014.0 10018.0 Buy
1,348,141 10441 LSE
10:13:45 10016.0 21 AT 10014.0 10016.0 Buy
1,348,081 10440 LSE
10:13:45 10016.0 23 AT 10014.0 10016.0 Buy
1,348,060 10439 LSE
10:13:42 10014.0 43 O 10012.0 10014.0 Buy
1,348,037 10438 LSE
10:13:41 10014.0 39 AT 10014.0 10016.0 Sell
1,347,994 10437 LSE
10:13:41 10014.0 9 AT 10014.0 10016.0 Sell
1,347,955 10436 LSE
10:13:41 10014.0 26 AT 10014.0 10016.0 Sell
1,347,946 10435 LSE
10:13:41 10014.0 65 AT 10014.0 10016.0 Sell
1,347,920 10434 LSE
10:13:39 10012.0 21 AT 10012.0 10016.0 Sell
1,347,855 10433 LSE
10:13:39 10012.0 6 AT 10012.0 10016.0 Sell
1,347,834 10432 LSE
10:13:39 10012.0 32 AT 10012.0 10016.0 Sell
1,347,828 10431 LSE
10:13:39 10012.0 23 AT 10012.0 10016.0 Sell
1,347,796 10430 LSE
10:13:39 10012.0 118 AT 10012.0 10016.0 Sell
1,347,773 10429 LSE
10:13:39 10012.0 100 AT 10012.0 10016.0 Sell
1,347,655 10428 LSE
10:13:39 10014.0 24 AT 10014.0 10016.0 Sell
1,347,555 10427 LSE
10:13:35 10014.0 50 AT 10012.0 10014.0 Buy
1,347,531 10426 LSE
10:13:35 10012.0 142 AT 10012.0 10014.0 Sell
1,347,481 10425 LSE
10:13:35 10012.0 58 AT 10012.0 10014.0 Sell
1,347,339 10424 LSE
10:13:35 10014.0 59 AT 10014.0 10016.0 Sell
1,347,281 10423 LSE
10:13:18 10014.0 43 O 10012.0 10014.0 Buy
1,347,222 10422 LSE
10:13:14 10014.0 50 AT 10012.0 10014.0 Buy
1,347,179 10421 LSE
10:13:11 10010.0 6 AT 10010.0 10012.0 Sell
1,347,129 10420 LSE
10:13:10 10008.0 42 AT 10008.0 10012.0 Sell
1,347,123 10419 LSE
10:13:10 10008.0 21 AT 10008.0 10012.0 Sell
1,347,081 10418 LSE
10:13:10 10008.0 45 AT 10008.0 10012.0 Sell
1,347,060 10417 LSE
10:13:10 10008.0 14 AT 10008.0 10012.0 Sell
1,347,015 10416 LSE
10:13:10 10008.0 27 AT 10008.0 10012.0 Sell
1,347,001 10415 LSE
10:13:08 10010.0 35 O 10008.0 10010.0 Buy
1,346,974 10414 LSE
10:13:05 10008.0 17 AT 10008.0 10010.0 Sell
1,346,939 10413 LSE
10:13:05 10008.0 5 AT 10008.0 10010.0 Sell
1,346,922 10412 LSE
10:13:04 10008.0 23 AT 10008.0 10010.0 Sell
1,346,917 10411 LSE
10:13:04 10008.0 6 AT 10008.0 10010.0 Sell
1,346,894 10410 LSE
10:13:04 10008.0 30 AT 10008.0 10010.0 Sell
1,346,888 10409 LSE
10:13:04 10008.0 36 AT 10008.0 10010.0 Sell
1,346,858 10408 LSE
10:13:04 10008.0 67 AT 10008.0 10010.0 Sell
1,346,822 10407 LSE
10:13:04 10008.0 21 AT 10008.0 10010.0 Sell
1,346,755 10406 LSE
10:13:03 10010.0 5 AT 10008.0 10010.0 Buy
1,346,734 10405 LSE
10:13:03 10010.0 40 AT 10010.0 10012.0 Sell
1,346,729 10404 LSE
10:13:03 10010.0 62 AT 10010.0 10012.0 Sell
1,346,689 10403 LSE
10:13:02 10010.0 43 O 10008.0 10010.0 Buy
1,346,627 10402 LSE
10:13:01 10010.0 11 O 10008.0 10010.0 Buy
1,346,584 10401 LSE

Your Recent History

LSE
AZN
Astrazeneca
ASX
LCY
Legacy Iron Ore
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 65%* for Big Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

*Across 3 years $2276.64 only $796.82