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
6,114.63
-0.01%
US Tech 100
21,524.40
0.41%
Dow Jones
44,546.08
-0.37%
Brent Oil
74.39
0.00%
Bitcoin
97,099.68
-0.51%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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
11,708.00
-256.00
(-2.14%)
Closed February 16 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 12851 - 12801 (10:32-10:32)
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
10:32:32 10000.0 49 AT 9999.0 10000.0 Buy
1,504,607 12851 LSE
10:32:32 10000.0 63 AT 9999.0 10000.0 Buy
1,504,558 12850 LSE
10:32:32 10000.0 63 AT 9999.0 10000.0 Buy
1,504,495 12849 LSE
10:32:32 10000.0 24 AT 9999.0 10002.0 Sell
1,504,432 12848 LSE
10:32:32 10000.0 39 AT 9999.0 10000.0 Buy
1,504,408 12847 LSE
10:32:32 10000.0 24 AT 9999.0 10000.0 Buy
1,504,369 12846 LSE
10:32:32 10000.0 13 AT 9999.0 10000.0 Buy
1,504,345 12845 LSE
10:32:32 10000.0 50 AT 9999.0 10000.0 Buy
1,504,332 12844 LSE
10:32:32 10000.0 32 AT 9999.0 10002.0 Sell
1,504,282 12843 LSE
10:32:32 10000.0 63 AT 9999.0 10000.0 Buy
1,504,250 12842 LSE
10:32:32 10000.0 24 AT 9999.0 10000.0 Buy
1,504,187 12841 LSE
10:32:32 10000.0 63 AT 9999.0 10000.0 Buy
1,504,163 12840 LSE
10:32:32 10000.0 63 AT 9999.0 10000.0 Buy
1,504,100 12839 LSE
10:32:32 10000.0 14 AT 9999.0 10000.0 Buy
1,504,037 12838 LSE
10:32:32 10000.0 49 AT 9999.0 10000.0 Buy
1,504,023 12837 LSE
10:32:32 10000.0 63 AT 9999.0 10000.0 Buy
1,503,974 12836 LSE
10:32:32 10000.0 127 AT 9999.0 10002.0 Sell
1,503,911 12835 LSE
10:32:32 10000.0 63 AT 9999.0 10000.0 Buy
1,503,784 12834 LSE
10:32:32 10000.0 180 AT 9999.0 10002.0 Sell
1,503,721 12833 LSE
10:32:32 10000.0 10 AT 9999.0 10000.0 Buy
1,503,541 12832 LSE
10:32:31 10000.0 53 AT 9999.0 10000.0 Buy
1,503,531 12831 LSE
10:32:31 10000.0 181 O 9999.0 10000.0 Buy
1,503,478 12830 LSE
10:32:31 10000.0 63 AT 9999.0 10000.0 Buy
1,503,297 12829 LSE
10:32:31 10000.0 10 AT 9999.0 10002.0 Sell
1,503,234 12828 LSE
10:32:31 10000.0 14 AT 9999.0 10000.0 Buy
1,503,224 12827 LSE
10:32:31 10000.0 49 AT 9999.0 10000.0 Buy
1,503,210 12826 LSE
10:32:31 10000.0 63 AT 9999.0 10000.0 Buy
1,503,161 12825 LSE
10:32:31 10000.0 63 AT 9999.0 10000.0 Buy
1,503,098 12824 LSE
10:32:31 10000.0 63 AT 9999.0 10000.0 Buy
1,503,035 12823 LSE
10:32:31 10000.0 63 AT 9999.0 10000.0 Buy
1,502,972 12822 LSE
10:32:31 10000.0 9 AT 9999.0 10002.0 Sell
1,502,909 12821 LSE
10:32:31 10000.0 39 AT 9999.0 10000.0 Buy
1,502,900 12820 LSE
10:32:31 10000.0 24 AT 9999.0 10000.0 Buy
1,502,861 12819 LSE
10:32:31 10000.0 50 AT 9999.0 10002.0 Sell
1,502,837 12818 LSE
10:32:31 10000.0 13 AT 9999.0 10000.0 Buy
1,502,787 12817 LSE
10:32:31 10000.0 50 AT 9999.0 10000.0 Buy
1,502,774 12816 LSE
10:32:31 10000.0 63 AT 9999.0 10000.0 Buy
1,502,724 12815 LSE
10:32:31 10000.0 63 AT 9999.0 10000.0 Buy
1,502,661 12814 LSE
10:32:31 10000.0 63 AT 9999.0 10000.0 Buy
1,502,598 12813 LSE
10:32:31 10000.0 63 AT 9999.0 10000.0 Buy
1,502,535 12812 LSE
10:32:31 10000.0 39 AT 9999.0 10000.0 Buy
1,502,472 12811 LSE
10:32:31 10000.0 24 AT 9999.0 10000.0 Buy
1,502,433 12810 LSE
10:32:31 10000.0 47 AT 9999.0 10000.0 Buy
1,502,409 12809 LSE
10:32:31 10000.0 16 AT 9999.0 10000.0 Buy
1,502,362 12808 LSE
10:32:31 10000.0 96 AT 9999.0 10002.0 Sell
1,502,346 12807 LSE
10:32:31 10000.0 59 AT 9999.0 10000.0 Buy
1,502,250 12806 LSE
10:32:31 10000.0 39 AT 9999.0 10000.0 Buy
1,502,191 12805 LSE
10:32:31 10000.0 24 AT 9999.0 10000.0 Buy
1,502,152 12804 LSE
10:32:31 10000.0 101 AT 9999.0 10000.0 Buy
1,502,128 12803 LSE
10:32:31 10000.0 51 AT 9999.0 10000.0 Buy
1,502,027 12802 LSE
10:32:31 10000.0 30 AT 9999.0 10000.0 Buy
1,501,976 12801 LSE

Your Recent History

LSE
AZN
Astrazeneca
AQSE
ORA
Ora Technology
BOV
GOLL3T
GOL
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

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads