ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.63
      1.17%
      US Tech 100
      18,463.20
      0.72%
      Dow Jones
      40,603.37
      1.67%
      Brent Oil
      79.70
      -2.25%
      Bitcoin
      67,341.03
      2.36%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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
      12,280.00
      220.00
      ( 1.82% )
      Updated: 10:13:45
      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 5251 - 5201 (04:08-04:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:08:37 11840.0 155 AT 11836.0 11840.0 Buy
      		242,271 5251 LSE
      04:08:37 11840.0 155 AT 11836.0 11840.0 Buy
      		242,116 5250 LSE
      04:08:34 11836.0 55 AT 11830.0 11836.0 Buy
      		241,961 5249 LSE
      04:08:34 11836.0 7 AT 11830.0 11836.0 Buy
      		241,906 5248 LSE
      04:08:34 11836.0 23 AT 11830.0 11836.0 Buy
      		241,899 5247 LSE
      04:08:34 11836.0 4 AT 11830.0 11836.0 Buy
      		241,876 5246 LSE
      04:08:34 11834.0 38 AT 11830.0 11834.0 Buy
      		241,872 5245 LSE
      04:08:32 11832.374 150 O 11830.0 11834.0 Buy
      		241,834 5244 LSE
      04:08:30 11834.0 34 AT 11828.0 11834.0 Buy
      		241,684 5243 LSE
      04:08:30 11834.0 7 AT 11828.0 11834.0 Buy
      		241,650 5242 LSE
      04:08:30 11834.0 250 AT 11834.0 11836.0 Sell
      		241,643 5241 LSE
      04:08:29 11834.0 14 AT 11828.0 11834.0 Buy
      		241,393 5240 LSE
      04:08:29 11834.0 7 AT 11828.0 11834.0 Buy
      		241,379 5239 LSE
      04:08:28 11834.0 7 AT 11828.0 11834.0 Buy
      		241,372 5238 LSE
      04:08:25 11831.38 4 O 11828.0 11836.0 Sell
      		241,365 5237 LSE
      04:08:24 11832.0 3 O 11828.0 11836.0
      		241,361 5236 LSE
      04:08:24 11832.0 34 AT 11832.0 11836.0 Sell
      		241,358 5235 LSE
      04:08:24 11836.0 19 AT 11832.0 11836.0 Buy
      		241,324 5234 LSE
      04:08:21 11832.0 34 AT 11832.0 11840.0 Sell
      		241,305 5233 LSE
      04:08:19 11840.0 200 AT 11840.0 11850.0 Sell
      		241,271 5232 LSE
      04:08:19 11840.0 34 AT 11840.0 11850.0 Sell
      		241,071 5231 LSE
      04:08:19 11840.0 51 AT 11840.0 11850.0 Sell
      		241,037 5230 LSE
      04:08:19 11842.0 50 AT 11842.0 11850.0 Sell
      		240,986 5229 LSE
      04:08:19 11842.0 76 AT 11842.0 11850.0 Sell
      		240,936 5228 LSE
      04:08:19 11842.0 34 AT 11842.0 11850.0 Sell
      		240,860 5227 LSE
      04:08:19 11844.0 34 AT 11844.0 11850.0 Sell
      		240,826 5226 LSE
      04:08:18 11848.0 98 AT 11848.0 11850.0 Sell
      		240,792 5225 LSE
      04:08:18 11848.0 137 AT 11848.0 11850.0 Sell
      		240,694 5224 LSE
      04:08:18 11848.0 15 AT 11844.0 11848.0 Buy
      		240,557 5223 LSE
      04:08:17 11850.0 26 AT 11844.0 11850.0 Buy
      		240,542 5222 LSE
      04:08:17 11848.0 10 AT 11842.0 11848.0 Buy
      		240,516 5221 LSE
      04:08:17 11848.0 20 AT 11842.0 11848.0 Buy
      		240,506 5220 LSE
      04:08:16 11850.0 6 AT 11844.0 11850.0 Buy
      		240,486 5219 LSE
      04:08:16 11850.0 35 AT 11844.0 11850.0 Buy
      		240,480 5218 LSE
      04:08:16 11850.0 25 AT 11844.0 11850.0 Buy
      		240,445 5217 LSE
      04:08:16 11850.0 20 AT 11844.0 11850.0 Buy
      		240,420 5216 LSE
      04:08:16 11848.0 7 AT 11844.0 11848.0 Buy
      		240,400 5215 LSE
      04:08:16 11848.0 38 AT 11844.0 11848.0 Buy
      		240,393 5214 LSE
      04:08:15 11846.0 7 AT 11842.0 11846.0 Buy
      		240,355 5213 LSE
      04:08:14 11848.0 84 AT 11848.0 11850.0 Sell
      		240,348 5212 LSE
      04:08:14 11848.0 36 AT 11848.0 11850.0 Sell
      		240,264 5211 LSE
      04:08:14 11848.0 22 AT 11848.0 11850.0 Sell
      		240,228 5210 LSE
      04:08:14 11848.0 7 AT 11848.0 11850.0 Sell
      		240,206 5209 LSE
      04:08:14 11848.0 64 AT 11848.0 11850.0 Sell
      		240,199 5208 LSE
      04:08:14 11848.0 7 AT 11844.0 11848.0 Buy
      		240,135 5207 LSE
      04:08:14 11848.0 7 AT 11846.0 11848.0 Buy
      		240,128 5206 LSE
      04:08:13 11850.0 243 AT 11850.0 11852.0 Sell
      		240,121 5205 LSE
      04:08:13 11850.0 7 AT 11846.0 11850.0 Buy
      		239,878 5204 LSE
      04:08:11 11848.727 170 O 11846.0 11850.0 Buy
      		239,871 5203 LSE
      04:08:10 11850.0 5 O 11846.0 11850.0 Buy
      		239,701 5202 LSE
      04:08:10 11848.0 2 AT 11848.0 11850.0 Sell
      		239,696 5201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock