ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,445.81
      0.86%
      US Tech 100
      18,430.00
      0.54%
      Dow Jones
      40,453.01
      1.30%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,571.54
      2.70%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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
      12,314.00
      254.00
      ( 2.11% )
      Updated: 10:05:28
      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 7151 - 7101 (04:48-04:45)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:48:14 11798.62 100 O 11796.0 11800.0 Buy
      		307,720 7151 LSE
      04:48:13 11796.0 23 AT 11796.0 11800.0 Sell
      		307,620 7150 LSE
      04:48:13 11798.0 72 AT 11798.0 11800.0 Sell
      		307,597 7149 LSE
      04:48:13 11798.0 27 AT 11798.0 11800.0 Sell
      		307,525 7148 LSE
      04:48:13 11798.0 41 AT 11794.0 11798.0 Buy
      		307,498 7147 LSE
      04:48:13 11798.0 60 AT 11794.0 11798.0 Buy
      		307,457 7146 LSE
      04:48:13 11796.0 89 AT 11792.0 11796.0 Buy
      		307,397 7145 LSE
      04:48:13 11794.0 35 AT 11794.0 11798.0 Sell
      		307,308 7144 LSE
      04:48:13 11794.0 27 AT 11794.0 11798.0 Sell
      		307,273 7143 LSE
      04:48:08 11804.0 3 O 11800.0 11804.0 Buy
      		307,246 7142 LSE
      04:48:08 11802.0 26 AT 11802.0 11806.0 Sell
      		307,243 7141 LSE
      04:48:08 11806.0 2 O 11802.0 11806.0 Buy
      		307,217 7140 LSE
      04:48:07 11804.0 70 AT 11804.0 11806.0 Sell
      		307,215 7139 LSE
      04:48:07 11808.0 24 AT 11808.0 11812.0 Sell
      		307,145 7138 LSE
      04:48:07 11810.0 21 AT 11808.0 11810.0 Buy
      		307,121 7137 LSE
      04:48:07 11810.0 34 AT 11808.0 11810.0 Buy
      		307,100 7136 LSE
      04:48:01 11810.0 33 AT 11810.0 11814.0 Sell
      		307,066 7135 LSE
      04:48:00 11813.08 20 O 11810.0 11814.0 Buy
      		307,033 7134 LSE
      04:47:33 11812.62 26 O 11810.0 11814.0 Buy
      		307,013 7133 LSE
      04:47:18 11812.0 44 O 11812.0 11816.0 Sell
      		306,987 7132 LSE
      04:47:18 11816.0 150 AT 11816.0 11818.0 Sell
      		306,943 7131 LSE
      04:47:18 11816.0 50 AT 11816.0 11818.0 Sell
      		306,793 7130 LSE
      04:47:15 11818.0 35 AT 11816.0 11818.0 Buy
      		306,743 7129 LSE
      04:47:15 11818.0 27 AT 11816.0 11818.0 Buy
      		306,708 7128 LSE
      04:47:15 11814.0 10 AT 11810.0 11814.0 Buy
      		306,681 7127 LSE
      04:47:15 11814.0 35 AT 11810.0 11814.0 Buy
      		306,671 7126 LSE
      04:47:12 11814.0 52 AT 11814.0 11816.0 Sell
      		306,636 7125 LSE
      04:47:12 11814.0 20 AT 11814.0 11816.0 Sell
      		306,584 7124 LSE
      04:47:12 11814.0 23 AT 11814.0 11816.0 Sell
      		306,564 7123 LSE
      04:47:12 11816.0 23 AT 11814.0 11816.0 Buy
      		306,541 7122 LSE
      04:47:05 11816.0 20 AT 11810.0 11816.0 Buy
      		306,518 7121 LSE
      04:47:05 11816.0 10 AT 11810.0 11816.0 Buy
      		306,498 7120 LSE
      04:47:05 11816.0 36 AT 11810.0 11816.0 Buy
      		306,488 7119 LSE
      04:46:50 11816.0 43 AT 11816.0 11820.0 Sell
      		306,452 7118 LSE
      04:46:50 11816.0 53 AT 11816.0 11820.0 Sell
      		306,409 7117 LSE
      04:46:50 11816.0 27 AT 11816.0 11820.0 Sell
      		306,356 7116 LSE
      04:46:50 11818.0 40 AT 11818.0 11822.0 Sell
      		306,329 7115 LSE
      04:46:38 11816.0 35 AT 11812.0 11816.0 Buy
      		306,289 7114 LSE
      04:46:38 11816.0 17 AT 11812.0 11816.0 Buy
      		306,254 7113 LSE
      04:46:38 11814.0 39 AT 11812.0 11814.0 Buy
      		306,237 7112 LSE
      04:46:38 11814.0 39 AT 11812.0 11814.0 Buy
      		306,198 7111 LSE
      04:46:24 11812.0 37 AT 11810.0 11812.0 Buy
      		306,159 7110 LSE
      04:46:24 11812.0 3 AT 11810.0 11812.0 Buy
      		306,122 7109 LSE
      04:46:07 11810.0 34 AT 11808.0 11810.0 Buy
      		306,119 7108 LSE
      04:46:07 11810.0 29 AT 11808.0 11810.0 Buy
      		306,085 7107 LSE
      04:45:38 11808.0 3 O 11808.0 11812.0 Sell
      		306,056 7106 LSE
      04:45:35 11808.0 6 O 11808.0 11812.0 Sell
      		306,053 7105 LSE
      04:45:08 11817.08 60 O 11810.0 11814.0 Buy
      		306,047 7104 LSE
      04:45:06 11812.0 43 AT 11812.0 11816.0 Sell
      		305,987 7103 LSE
      04:45:04 11814.0 43 AT 11814.0 11818.0 Sell
      		305,944 7102 LSE
      04:45:04 11814.0 40 AT 11814.0 11818.0 Sell
      		305,901 7101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      USOTC
      PBNNF
      Pt Bank Negara Indonesia (PK)
      BIT
      XFFE
      Xtrackers II USD Overnig...
      TSXV
      SAE
      Sable Resources
      FX
      PLNUSD
      PLN vs US Dollar
      USOTC
      GHAV
      Grand Havana (PK)
      USOTC
      MFDB
      Mutual Federal Bancorp (PK)
      Delayed Upgrade Clock