BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Ultimate Trader

1 year 40%, 2 years 50% and *3 years 60%

*Across 3 years $3395.52 only $1358.21

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
74.225
-0.73%
Bitcoin
98,309.00
0.45%
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
10,296.00
234.00
(2.33%)
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 4501 - 4451 (05:43-05:36)
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
05:43:44 10012.0 8 AT 10012.0 10014.0 Sell
1,010,316 4501 LSE
05:43:44 10012.0 15 AT 10012.0 10014.0 Sell
1,010,308 4500 LSE
05:43:44 10012.0 30 AT 10012.0 10014.0 Sell
1,010,293 4499 LSE
05:43:39 10012.0 51 AT 10010.0 10012.0 Buy
1,010,263 4498 LSE
05:43:20 10011.098 1 O 10008.0 10012.0 Buy
1,010,212 4497 LSE
05:43:14 10010.0 29 AT 10010.0 10012.0 Sell
1,010,211 4496 LSE
05:43:05 10010.0 29 AT 10010.0 10012.0 Sell
1,010,182 4495 LSE
05:43:05 10012.0 55 AT 10008.0 10012.0 Buy
1,010,153 4494 LSE
05:43:05 10012.0 85 AT 10008.0 10012.0 Buy
1,010,098 4493 LSE
05:42:55 10010.0 21 AT 10008.0 10010.0 Buy
1,010,013 4492 LSE
05:42:55 10010.0 29 AT 10010.0 10012.0 Sell
1,009,992 4491 LSE
05:42:39 10010.0 67 AT 10010.0 10012.0 Sell
1,009,963 4490 LSE
05:42:39 10010.0 27 AT 10010.0 10012.0 Sell
1,009,896 4489 LSE
05:42:39 10010.0 268 AT 10010.0 10012.0 Sell
1,009,869 4488 LSE
05:42:39 10010.0 74 AT 10010.0 10012.0 Sell
1,009,601 4487 LSE
05:42:39 10010.0 62 AT 10010.0 10012.0 Sell
1,009,527 4486 LSE
05:42:38 10012.0 50 AT 10010.0 10012.0 Buy
1,009,465 4485 LSE
05:42:38 10012.0 36 AT 10010.0 10012.0 Buy
1,009,415 4484 LSE
05:41:41 10008.0 1 O 10008.0 10012.0 Sell
1,009,379 4483 LSE
05:41:33 10011.115 493 O 10008.0 10012.0 Buy
1,009,378 4482 LSE
05:41:29 10008.88 10 O 10008.0 10012.0 Sell
1,008,885 4481 LSE
05:41:13 10008.0 17 AT 10006.0 10008.0 Buy
1,008,875 4480 LSE
05:41:13 10008.0 180 AT 10006.0 10008.0 Buy
1,008,858 4479 LSE
05:41:13 10008.0 76 AT 10008.0 10010.0 Sell
1,008,678 4478 LSE
05:41:13 10008.0 49 AT 10008.0 10010.0 Sell
1,008,602 4477 LSE
05:40:24 10008.0 20 AT 10006.0 10008.0 Buy
1,008,553 4476 LSE
05:40:01 10008.0 1 AT 10008.0 10010.0 Sell
1,008,533 4475 LSE
05:40:01 10008.0 6 AT 10008.0 10010.0 Sell
1,008,532 4474 LSE
05:40:01 10008.0 25 AT 10008.0 10010.0 Sell
1,008,526 4473 LSE
05:39:44 10008.0 1 O 10008.0 10012.0 Sell
1,008,501 4472 LSE
05:39:40 10012.0 8 O 10008.0 10012.0 Buy
1,008,500 4471 LSE
05:38:41 10007.97 89 O 10006.0 10010.0 Sell
1,008,492 4470 LSE
05:38:25 10008.0 39 AT 10006.0 10008.0 Buy
1,008,403 4469 LSE
05:38:25 10008.0 38 AT 10006.0 10008.0 Buy
1,008,364 4468 LSE
05:38:12 10004.0 67 AT 10002.0 10004.0 Buy
1,008,326 4467 LSE
05:38:10 10004.0 546 O 10000.0 10004.0 Buy
1,008,259 4466 LSE
05:38:10 10002.0 61 AT 10000.0 10002.0 Buy
1,007,713 4465 LSE
05:38:10 9999.0 63 AT 9999.0 10002.0 Sell
1,007,652 4464 LSE
05:38:10 9999.0 66 AT 9999.0 10002.0 Sell
1,007,589 4463 LSE
05:38:10 9999.0 56 AT 9999.0 10002.0 Sell
1,007,523 4462 LSE
05:38:10 9999.0 68 AT 9999.0 10002.0 Sell
1,007,467 4461 LSE
05:38:10 10000.0 50 AT 10000.0 10002.0 Sell
1,007,399 4460 LSE
05:38:10 10000.0 48 AT 10000.0 10002.0 Sell
1,007,349 4459 LSE
05:38:10 10000.0 150 AT 10000.0 10002.0 Sell
1,007,301 4458 LSE
05:38:10 10000.0 68 AT 10000.0 10002.0 Sell
1,007,151 4457 LSE
05:38:06 10006.0 10 AT 10006.0 10008.0 Sell
1,007,083 4456 LSE
05:37:00 10008.0 85 AT 10008.0 10010.0 Sell
1,007,073 4455 LSE
05:36:45 10008.0 13 AT 10008.0 10010.0 Sell
1,006,988 4454 LSE
05:36:45 10008.0 27 AT 10008.0 10010.0 Sell
1,006,975 4453 LSE
05:36:45 10008.0 62 AT 10008.0 10010.0 Sell
1,006,948 4452 LSE
05:36:30 10008.0 26 AT 10008.0 10010.0 Sell
1,006,886 4451 LSE

Your Recent History

LSE
AZN
Astrazeneca
TG
A3L28F
Cooperative Social Credi...
BOV
ABTT34
Abbott Laboratories
BIT
ICOS
Intercos
EU
CTEC
Ishares Iv
BIT
S29611
Societe Generale Effekten
LSE
HQ76
Morg.st.b.v 26
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 60%* for Ultimate Trader

1 year 40%, 2 years 50% and *3 years 60%

*Across 3 years $3395.52 only $1358.21