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

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 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
10,284.00
222.00
(2.21%)
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 4601 - 4551 (05:58-05:50)
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
05:58:49 10006.0 63 O 10006.0 10008.0 Sell
1,014,779 4601 LSE
05:58:07 10006.0 1 AT 10004.0 10006.0 Buy
1,014,716 4600 LSE
05:58:07 10006.0 32 AT 10004.0 10006.0 Buy
1,014,715 4599 LSE
05:58:07 10006.0 35 AT 10004.0 10006.0 Buy
1,014,683 4598 LSE
05:58:01 10003.603 11 O 10002.0 10006.0 Sell
1,014,648 4597 LSE
05:57:54 10003.132 190 O 10002.0 10006.0 Sell
1,014,637 4596 LSE
05:57:45 10002.0 37 O 10002.0 10006.0 Sell
1,014,447 4595 LSE
05:57:36 10005.111 5 O 10002.0 10006.0 Buy
1,014,410 4594 LSE
05:57:25 10004.482 12 O 10002.0 10006.0 Buy
1,014,405 4593 LSE
05:57:11 10006.0 32 AT 10004.0 10006.0 Buy
1,014,393 4592 LSE
05:56:50 10000.0 70 AT 9998.0 10000.0 Buy
1,014,361 4591 LSE
05:56:50 9999.0 48 AT 9999.0 10002.0 Sell
1,014,291 4590 LSE
05:56:50 9999.0 5 AT 9999.0 10002.0 Sell
1,014,243 4589 LSE
05:56:50 9999.0 62 AT 9999.0 10002.0 Sell
1,014,238 4588 LSE
05:56:49 10000.0 100 AT 10000.0 10002.0 Sell
1,014,176 4587 LSE
05:56:49 10000.0 200 AT 10000.0 10002.0 Sell
1,014,076 4586 LSE
05:56:36 10002.0 56 AT 10002.0 10004.0 Sell
1,013,876 4585 LSE
05:56:36 10002.0 74 AT 10002.0 10004.0 Sell
1,013,820 4584 LSE
05:56:07 10002.0 10 O 10002.0 10006.0 Sell
1,013,746 4583 LSE
05:56:04 10005.155 49 O 10002.0 10006.0 Buy
1,013,736 4582 LSE
05:56:01 10004.0 6 AT 10004.0 10006.0 Sell
1,013,687 4581 LSE
05:55:51 10004.0 42 AT 10002.0 10004.0 Buy
1,013,681 4580 LSE
05:55:34 10002.0 56 O 10002.0 10006.0 Sell
1,013,639 4579 LSE
05:55:34 10002.0 45 O 10002.0 10006.0 Sell
1,013,583 4578 LSE
05:54:30 10004.663 12 O 10002.0 10006.0 Buy
1,013,538 4577 LSE
05:53:49 10008.004 83 O 10006.0 10010.0 Buy
1,013,526 4576 LSE
05:53:42 10009.062 40 O 10006.0 10010.0 Buy
1,013,443 4575 LSE
05:53:19 10008.0 64 AT 10008.0 10010.0 Sell
1,013,403 4574 LSE
05:53:19 10008.0 27 AT 10008.0 10010.0 Sell
1,013,339 4573 LSE
05:53:12 10008.0 124 AT 10006.0 10008.0 Buy
1,013,312 4572 LSE
05:53:12 10008.0 46 AT 10006.0 10008.0 Buy
1,013,188 4571 LSE
05:53:03 10007.06 10 O 10004.0 10008.0 Buy
1,013,142 4570 LSE
05:52:35 10008.0 21 AT 10004.0 10008.0 Buy
1,013,132 4569 LSE
05:52:35 10006.0 19 AT 10006.0 10008.0 Sell
1,013,111 4568 LSE
05:52:35 10008.0 6 AT 10008.0 10010.0 Sell
1,013,092 4567 LSE
05:52:35 10008.0 39 AT 10008.0 10010.0 Sell
1,013,086 4566 LSE
05:52:31 10008.0 20 AT 10008.0 10010.0 Sell
1,013,047 4565 LSE
05:52:31 10008.0 13 AT 10008.0 10010.0 Sell
1,013,027 4564 LSE
05:52:25 10010.0 5 O 10008.0 10010.0 Buy
1,013,014 4563 LSE
05:52:18 10010.0 8 AT 10010.0 10012.0 Sell
1,013,009 4562 LSE
05:52:18 10010.0 42 AT 10010.0 10012.0 Sell
1,013,001 4561 LSE
05:51:35 10010.0 26 AT 10008.0 10010.0 Buy
1,012,959 4560 LSE
05:51:35 10010.0 12 AT 10008.0 10010.0 Buy
1,012,933 4559 LSE
05:51:35 10010.0 38 AT 10008.0 10010.0 Buy
1,012,921 4558 LSE
05:51:35 10010.0 17 AT 10008.0 10010.0 Buy
1,012,883 4557 LSE
05:51:09 10010.0 6 O 10008.0 10010.0 Buy
1,012,866 4556 LSE
05:50:40 10010.0 1 O 10008.0 10010.0 Buy
1,012,860 4555 LSE
05:50:26 10008.0 35 AT 10006.0 10008.0 Buy
1,012,859 4554 LSE
05:50:15 10007.128 20 O 10006.0 10010.0 Sell
1,012,824 4553 LSE
05:50:14 10006.0 18 AT 10004.0 10006.0 Buy
1,012,804 4552 LSE
05:50:14 10006.0 36 AT 10004.0 10006.0 Buy
1,012,786 4551 LSE

Your Recent History

LSE
AZN
Astrazeneca
BOV
M2ST34
Microstrategy
LSE
0H7R
Abeona Therapeutics
FX
COPEUR
COP vs Euro
NASDAQ
APPN
Appian
TG
LM0D
Liberty Media
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