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
74.745
-0.03%
Bitcoin
98,158.00
0.29%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
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
10,474.00
412.00
(4.09%)
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 13551 - 13501 (10:42-10:40)
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
10:42:21 10022.0 74 AT 10022.0 10024.0 Sell
1,547,735 13551 LSE
10:42:21 10022.0 86 AT 10022.0 10024.0 Sell
1,547,661 13550 LSE
10:42:21 10022.0 29 AT 10022.0 10024.0 Sell
1,547,575 13549 LSE
10:42:21 10022.0 5 AT 10022.0 10024.0 Sell
1,547,546 13548 LSE
10:42:20 10022.0 23 AT 10022.0 10024.0 Sell
1,547,541 13547 LSE
10:42:20 10020.0 48 AT 10020.0 10024.0 Sell
1,547,518 13546 LSE
10:42:20 10022.0 2 AT 10022.0 10024.0 Sell
1,547,470 13545 LSE
10:42:20 10022.0 22 AT 10022.0 10024.0 Sell
1,547,468 13544 LSE
10:42:20 10022.0 28 AT 10022.0 10024.0 Sell
1,547,446 13543 LSE
10:42:20 10022.0 50 AT 10022.0 10024.0 Sell
1,547,418 13542 LSE
10:42:20 10024.0 68 AT 10022.0 10024.0 Buy
1,547,368 13541 LSE
10:42:19 10022.0 100 AT 10020.0 10022.0 Buy
1,547,300 13540 LSE
10:42:19 10022.0 23 AT 10022.0 10024.0 Sell
1,547,200 13539 LSE
10:42:19 10022.0 86 AT 10022.0 10024.0 Sell
1,547,177 13538 LSE
10:42:19 10022.0 28 AT 10022.0 10024.0 Sell
1,547,091 13537 LSE
10:42:19 10022.0 25 AT 10022.0 10024.0 Sell
1,547,063 13536 LSE
10:42:19 10022.0 92 AT 10022.0 10024.0 Sell
1,547,038 13535 LSE
10:42:19 10022.0 78 AT 10022.0 10024.0 Sell
1,546,946 13534 LSE
10:42:19 10022.0 163 AT 10022.0 10024.0 Sell
1,546,868 13533 LSE
10:42:19 10022.0 194 AT 10022.0 10024.0 Sell
1,546,705 13532 LSE
10:42:19 10022.0 85 AT 10022.0 10024.0 Sell
1,546,511 13531 LSE
10:42:17 10024.0 34 O 10022.0 10024.0 Buy
1,546,426 13530 LSE
10:42:14 10022.0 100 AT 10020.0 10022.0 Buy
1,546,392 13529 LSE
10:42:14 10022.0 100 AT 10020.0 10022.0 Buy
1,546,292 13528 LSE
10:42:13 10022.0 29 O 10020.0 10022.0 Buy
1,546,192 13527 LSE
10:42:07 10020.0 100 AT 10018.0 10020.0 Buy
1,546,163 13526 LSE
10:41:57 10020.0 29 AT 10020.0 10022.0 Sell
1,546,063 13525 LSE
10:41:57 10020.0 90 AT 10020.0 10022.0 Sell
1,546,034 13524 LSE
10:41:57 10020.0 29 AT 10020.0 10022.0 Sell
1,545,944 13523 LSE
10:41:56 10020.0 200 AT 10018.0 10020.0 Buy
1,545,915 13522 LSE
10:41:49 10018.0 152 AT 10018.0 10020.0 Sell
1,545,715 13521 LSE
10:41:49 10018.0 83 AT 10018.0 10020.0 Sell
1,545,563 13520 LSE
10:41:49 10018.0 117 AT 10018.0 10020.0 Sell
1,545,480 13519 LSE
10:41:49 10020.0 80 AT 10020.0 10022.0 Sell
1,545,363 13518 LSE
10:41:35 10018.0 23 AT 10018.0 10020.0 Sell
1,545,283 13517 LSE
10:41:35 10018.0 230 AT 10018.0 10020.0 Sell
1,545,260 13516 LSE
10:41:35 10018.0 88 AT 10018.0 10020.0 Sell
1,545,030 13515 LSE
10:41:35 10018.0 116 AT 10018.0 10020.0 Sell
1,544,942 13514 LSE
10:41:35 10018.0 59 AT 10018.0 10020.0 Sell
1,544,826 13513 LSE
10:41:19 10016.0 36 O 10016.0 10018.0 Sell
1,544,767 13512 LSE
10:41:19 10016.0 89 AT 10014.0 10016.0 Buy
1,544,731 13511 LSE
10:41:19 10016.0 100 AT 10014.0 10016.0 Buy
1,544,642 13510 LSE
10:41:19 10016.0 89 AT 10014.0 10016.0 Buy
1,544,542 13509 LSE
10:41:17 10016.0 103 AT 10016.0 10018.0 Sell
1,544,453 13508 LSE
10:41:17 10016.0 638 AT 10016.0 10018.0 Sell
1,544,350 13507 LSE
10:41:17 10016.0 1 AT 10016.0 10018.0 Sell
1,543,712 13506 LSE
10:41:12 10017.508 10 O 10016.0 10018.0 Buy
1,543,711 13505 LSE
10:41:10 10016.0 1 AT 10016.0 10018.0 Sell
1,543,701 13504 LSE
10:40:41 10018.0 31 O 10016.0 10020.0
1,543,700 13503 LSE
10:40:35 10014.0 9 AT 10012.0 10014.0 Buy
1,543,669 13502 LSE
10:40:35 10014.0 63 AT 10012.0 10014.0 Buy
1,543,660 13501 LSE

Your Recent History

LSE
AZN
Astrazeneca
EU
CATG
Catana
BIT
P117W1
Bnp Paribas Issuance
ASX
NMR
Native Mineral Resources
COIN
SHFLUSD
SHUFFLE
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 Small Cap Pro

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

*Across 3 years $2158.56 only $755.50