ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,447.00
      0.88%
      US Tech 100
      18,404.80
      0.40%
      Dow Jones
      40,496.85
      1.41%
      Brent Oil
      80.00
      -1.88%
      Bitcoin
      67,486.05
      2.58%
      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
      12,298.00
      238.00
      ( 1.97% )
      Updated: 10:08:30
      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 551 - 501 (03:09-03:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:09:25 12044.0 38 AT 12044.0 12054.0 Sell
      		67,570 551 LSE
      03:09:21 12048.0 7 AT 12048.0 12058.0 Sell
      		67,532 550 LSE
      03:09:20 12050.0 1 AT 12050.0 12062.0 Sell
      		67,525 549 LSE
      03:09:20 12050.0 22 AT 12050.0 12062.0 Sell
      		67,524 548 LSE
      03:09:17 12048.0 19 AT 12048.0 12058.0 Sell
      		67,502 547 LSE
      03:09:17 12048.0 2 AT 12048.0 12058.0 Sell
      		67,483 546 LSE
      03:09:17 12050.0 12 AT 12050.0 12062.0 Sell
      		67,481 545 LSE
      03:09:17 12052.0 6 AT 12052.0 12064.0 Sell
      		67,469 544 LSE
      03:09:15 12058.0 47 AT 12050.0 12058.0 Buy
      		67,463 543 LSE
      03:09:13 12058.0 10 AT 12058.0 12066.0 Sell
      		67,416 542 LSE
      03:09:09 12064.0 72 AT 12064.0 12080.0 Sell
      		67,406 541 LSE
      03:09:09 12072.0 16 AT 12064.0 12072.0 Buy
      		67,334 540 LSE
      03:09:09 12072.0 24 AT 12064.0 12072.0 Buy
      		67,318 539 LSE
      03:09:09 12072.0 40 AT 12064.0 12072.0 Buy
      		67,294 538 LSE
      03:09:09 12068.0 17 AT 12062.0 12068.0 Buy
      		67,254 537 LSE
      03:09:08 12066.0 20 AT 12056.0 12066.0 Buy
      		67,237 536 LSE
      03:09:08 12062.0 63 AT 12062.0 12070.0 Sell
      		67,217 535 LSE
      03:09:08 12062.0 37 AT 12062.0 12072.0 Sell
      		67,154 534 LSE
      03:09:03 12070.0 8 AT 12058.0 12070.0 Buy
      		67,117 533 LSE
      03:09:03 12070.0 22 AT 12058.0 12070.0 Buy
      		67,109 532 LSE
      03:09:01 12068.0 2 AT 12058.0 12068.0 Buy
      		67,087 531 LSE
      03:09:01 12068.0 18 AT 12058.0 12068.0 Buy
      		67,085 530 LSE
      03:09:01 12068.0 6 AT 12058.0 12068.0 Buy
      		67,067 529 LSE
      03:09:01 12068.0 11 AT 12058.0 12068.0 Buy
      		67,061 528 LSE
      03:08:57 12066.0 78 AT 12066.0 12074.0 Sell
      		67,050 527 LSE
      03:08:56 12068.0 9 AT 12068.0 12076.0 Sell
      		66,972 526 LSE
      03:08:56 12068.0 43 AT 12068.0 12076.0 Sell
      		66,963 525 LSE
      03:08:55 12072.0 15 AT 12072.0 12078.0 Sell
      		66,920 524 LSE
      03:08:53 12078.0 1 AT 12070.0 12078.0 Buy
      		66,905 523 LSE
      03:08:53 12080.0 31 AT 12068.0 12080.0 Buy
      		66,904 522 LSE
      03:08:53 12078.0 20 AT 12068.0 12078.0 Buy
      		66,873 521 LSE
      03:08:53 12076.0 20 AT 12068.0 12076.0 Buy
      		66,853 520 LSE
      03:08:50 12068.0 34 AT 12068.0 12082.0 Sell
      		66,833 519 LSE
      03:08:50 12070.0 22 AT 12070.0 12082.0 Sell
      		66,799 518 LSE
      03:08:50 12070.0 23 AT 12070.0 12082.0 Sell
      		66,777 517 LSE
      03:08:50 12076.0 10 AT 12076.0 12082.0 Sell
      		66,754 516 LSE
      03:08:50 12076.0 80 AT 12076.0 12084.0 Sell
      		66,744 515 LSE
      03:08:46 12080.0 11 AT 12080.0 12088.0 Sell
      		66,664 514 LSE
      03:08:46 12082.0 9 AT 12082.0 12092.0 Sell
      		66,653 513 LSE
      03:08:46 12082.0 22 AT 12082.0 12092.0 Sell
      		66,644 512 LSE
      03:08:46 12084.16 160 O 12082.0 12092.0 Sell
      		66,622 511 LSE
      03:08:46 12088.0 17 AT 12082.0 12088.0 Buy
      		66,462 510 LSE
      03:08:46 12084.0 39 AT 12084.0 12094.0 Sell
      		66,445 509 LSE
      03:08:46 12086.0 31 AT 12084.0 12086.0 Buy
      		66,406 508 LSE
      03:08:46 12088.0 26 AT 12080.0 12088.0 Buy
      		66,375 507 LSE
      03:08:46 12086.0 10 AT 12080.0 12086.0 Buy
      		66,349 506 LSE
      03:08:46 12086.0 10 AT 12080.0 12086.0 Buy
      		66,339 505 LSE
      03:08:46 12086.0 23 AT 12078.0 12086.0 Buy
      		66,329 504 LSE
      03:08:46 12086.0 19 AT 12078.0 12086.0 Buy
      		66,306 503 LSE
      03:08:45 12081.686 160 O 12078.0 12086.0 Sell
      		66,287 502 LSE
      03:08:41 12078.0 41 O 12078.0 12086.0 Sell
      		66,127 501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P12JQ5
      BNP PARIBAS ISSUANCE
      TSXV
      SLK
      Silk Road Energy
      Delayed Upgrade Clock