ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,457.62
      1.08%
      US Tech 100
      18,443.20
      0.61%
      Dow Jones
      40,577.95
      1.61%
      Brent Oil
      79.595
      -2.38%
      Bitcoin
      67,276.66
      2.26%
      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
      12,268.00
      208.00
      ( 1.72% )
      Updated: 10:14:44
      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 51 - 1 (03:01-03:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:01:00 12248.0 10 AT 12248.0 12264.0 Sell
      		30,898 51 LSE
      03:00:58 12262.0 23 AT 12262.0 12274.0 Sell
      		30,888 50 LSE
      03:00:58 12264.0 40 AT 12264.0 12274.0 Sell
      		30,865 49 LSE
      03:00:58 12264.0 100 AT 12264.0 12274.0 Sell
      		30,825 48 LSE
      03:00:51 12276.0 1 AT 12262.0 12276.0 Buy
      		30,725 47 LSE
      03:00:50 12278.0 28 AT 12278.0 12296.0 Sell
      		30,724 46 LSE
      03:00:50 12280.0 1 AT 12280.0 12296.0 Sell
      		30,696 45 LSE
      03:00:50 12280.0 72 AT 12280.0 12296.0 Sell
      		30,695 44 LSE
      03:00:50 12278.0 50 AT 12278.0 12300.0 Sell
      		30,623 43 LSE
      03:00:50 12278.0 54 AT 12278.0 12300.0 Sell
      		30,573 42 LSE
      03:00:50 12286.0 1 AT 12286.0 12300.0 Sell
      		30,519 41 LSE
      03:00:50 12286.0 1 AT 12286.0 12300.0 Sell
      		30,518 40 LSE
      03:00:49 12288.528 55 O 12286.0 12298.0 Sell
      		30,517 39 LSE
      03:00:48 12284.0 6 O 12286.0 12298.0 Sell
      		30,462 38 LSE
      03:00:46 12291.886 30 O 12286.0 12298.0 Sell
      		30,456 37 LSE
      03:00:44 12297.76 8 O 12286.0 12298.0 Buy
      		30,426 36 LSE
      03:00:44 12297.72 30 O 12286.0 12298.0 Buy
      		30,418 35 LSE
      03:00:41 12306.0 1 O 12284.0 12304.0 Buy
      		30,388 34 LSE
      03:00:38 12304.0 3 O 12284.0 12304.0 Buy
      		30,387 33 LSE
      03:00:38 12284.0 7 O 12284.0 12304.0 Sell
      		30,384 32 LSE
      03:00:36 12284.0 3 O 12284.0 12304.0 Sell
      		30,377 31 LSE
      03:00:35 12284.0 1 O 12284.0 12304.0 Sell
      		30,374 30 LSE
      03:00:35 12299.346 48 O 12284.0 12304.0 Buy
      		30,373 29 LSE
      03:00:34 12304.0 2 O 12286.0 12304.0 Buy
      		30,325 28 LSE
      03:00:31 12306.0 175 AT 12290.0 12306.0 Buy
      		30,323 27 LSE
      03:00:31 12304.0 68 AT 12290.0 12304.0 Buy
      		30,148 26 LSE
      03:00:31 12302.0 20 AT 12290.0 12302.0 Buy
      		30,080 25 LSE
      03:00:31 12302.0 1 AT 12290.0 12302.0 Buy
      		30,060 24 LSE
      03:00:31 12300.0 10 AT 12282.0 12300.0 Buy
      		30,059 23 LSE
      03:00:31 12300.0 68 AT 12282.0 12300.0 Buy
      		30,049 22 LSE
      03:00:29 12300.0 896 AT 12300.0 12306.0 Sell
      		29,981 21 LSE
      03:00:28 12300.0 26 AT 12300.0 12312.0 Sell
      		29,085 20 LSE
      03:00:28 12300.0 77 AT 12300.0 12316.0 Sell
      		29,059 19 LSE
      03:00:27 12312.0 53 AT 12300.0 12312.0 Buy
      		28,982 18 LSE
      03:00:27 12308.0 35 AT 12308.0 12318.0 Sell
      		28,929 17 LSE
      03:00:27 12308.0 82 AT 12308.0 12318.0 Sell
      		28,894 16 LSE
      03:00:24 12258.0 1 O 12306.0 12326.0 Sell
      		28,812 15 LSE
      03:00:24 12325.48 100 O 12306.0 12326.0 Buy
      		28,811 14 LSE
      03:00:24 12323.141 259 O 12306.0 12326.0 Buy
      		28,711 13 LSE
      03:00:18 12339.137 32 O 12306.0 12326.0 Buy
      		28,452 12 LSE
      03:00:18 12334.073 117 O 12306.0 12326.0 Buy
      		28,420 11 LSE
      03:00:18 12312.0 20 AT 12312.0 12336.0 Sell
      		28,303 10 LSE
      03:00:18 12314.0 52 AT 12314.0 12336.0 Sell
      		28,283 9 LSE
      03:00:18 12318.0 51 AT 12318.0 12336.0 Sell
      		28,231 8 LSE
      03:00:18 12322.0 55 AT 12322.0 12344.0 Sell
      		28,180 7 LSE
      03:00:18 12328.0 100 AT 12328.0 12344.0 Sell
      		28,125 6 LSE
      03:00:18 12326.0 52 AT 12326.0 12348.0 Sell
      		28,025 5 LSE
      03:00:17 12376.0 4 AT 12302.0 12376.0 Buy
      		27,973 4 LSE
      03:00:17 12376.0 1 AT 12302.0 12376.0 Buy
      		27,969 3 LSE
      03:00:17 12376.0 18 AT 12302.0 12376.0 Buy
      		27,968 2 LSE
      03:00:17 12300.0 27950 UT 12216.0 12218.0
      		27,950 1 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock