ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.26
      1.17%
      US Tech 100
      18,454.40
      0.67%
      Dow Jones
      40,609.64
      1.69%
      Brent Oil
      79.77
      -2.16%
      Bitcoin
      67,360.20
      2.39%
      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
      12,286.00
      226.00
      ( 1.87% )
      Updated: 10:13:29
      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 7501 - 7451 (05:05-05:03)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:05:26 11744.0 32 AT 11740.0 11744.0 Buy
      		323,740 7501 LSE
      05:05:26 11742.0 31 AT 11738.0 11742.0 Buy
      		323,708 7500 LSE
      05:05:26 11742.0 46 AT 11738.0 11742.0 Buy
      		323,677 7499 LSE
      05:05:17 11740.0 200 AT 11740.0 11742.0 Sell
      		323,631 7498 LSE
      05:05:17 11740.0 10 AT 11736.0 11740.0 Buy
      		323,431 7497 LSE
      05:05:16 11736.02 1 O 11736.0 11742.0 Sell
      		323,421 7496 LSE
      05:05:09 11740.0 10 AT 11736.0 11740.0 Buy
      		323,420 7495 LSE
      05:05:09 11740.0 25 AT 11736.0 11740.0 Buy
      		323,410 7494 LSE
      05:05:07 11736.825 20 O 11738.0 11744.0 Sell
      		323,385 7493 LSE
      05:05:03 11744.0 9 AT 11740.0 11744.0 Buy
      		323,365 7492 LSE
      05:05:03 11744.0 18 AT 11740.0 11744.0 Buy
      		323,356 7491 LSE
      05:05:03 11742.0 176 AT 11742.0 11744.0 Sell
      		323,338 7490 LSE
      05:05:03 11742.0 24 AT 11738.0 11742.0 Buy
      		323,162 7489 LSE
      05:05:03 11740.0 39 AT 11734.0 11740.0 Buy
      		323,138 7488 LSE
      05:05:03 11740.0 23 AT 11734.0 11740.0 Buy
      		323,099 7487 LSE
      05:05:03 11740.0 86 AT 11734.0 11740.0 Buy
      		323,076 7486 LSE
      05:05:02 11736.0 9 AT 11732.0 11736.0 Buy
      		322,990 7485 LSE
      05:05:02 11736.0 48 AT 11732.0 11736.0 Buy
      		322,981 7484 LSE
      05:05:02 11736.0 18 AT 11732.0 11736.0 Buy
      		322,933 7483 LSE
      05:04:57 11738.0 5 O 11732.0 11738.0 Buy
      		322,915 7482 LSE
      05:04:53 11736.0 13 AT 11732.0 11736.0 Buy
      		322,910 7481 LSE
      05:04:53 11736.0 46 AT 11732.0 11736.0 Buy
      		322,897 7480 LSE
      05:04:53 11736.0 39 AT 11736.0 11738.0 Sell
      		322,851 7479 LSE
      05:04:53 11736.0 10 AT 11736.0 11738.0 Sell
      		322,812 7478 LSE
      05:04:53 11738.0 200 AT 11738.0 11740.0 Sell
      		322,802 7477 LSE
      05:04:52 11740.0 26 AT 11740.0 11744.0 Sell
      		322,602 7476 LSE
      05:04:52 11740.0 150 AT 11740.0 11744.0 Sell
      		322,576 7475 LSE
      05:04:48 11742.0 10 AT 11740.0 11742.0 Buy
      		322,426 7474 LSE
      05:04:48 11742.0 31 AT 11740.0 11742.0 Buy
      		322,416 7473 LSE
      05:04:42 11742.0 30 AT 11740.0 11742.0 Buy
      		322,385 7472 LSE
      05:04:37 11742.0 1 AT 11742.0 11746.0 Sell
      		322,355 7471 LSE
      05:04:37 11742.0 34 AT 11742.0 11746.0 Sell
      		322,354 7470 LSE
      05:04:36 11740.0 17 AT 11736.0 11740.0 Buy
      		322,320 7469 LSE
      05:04:36 11740.0 12 AT 11736.0 11740.0 Buy
      		322,303 7468 LSE
      05:04:36 11740.0 54 AT 11736.0 11740.0 Buy
      		322,291 7467 LSE
      05:04:36 11738.0 16 AT 11734.0 11738.0 Buy
      		322,237 7466 LSE
      05:04:36 11738.0 2 AT 11734.0 11738.0 Buy
      		322,221 7465 LSE
      05:04:36 11738.0 25 AT 11734.0 11738.0 Buy
      		322,219 7464 LSE
      05:04:33 11738.0 10 AT 11734.0 11738.0 Buy
      		322,194 7463 LSE
      05:04:33 11736.0 20 AT 11734.0 11736.0 Buy
      		322,184 7462 LSE
      05:04:33 11736.0 20 AT 11734.0 11736.0 Buy
      		322,164 7461 LSE
      05:04:20 11738.0 50 AT 11738.0 11740.0 Sell
      		322,144 7460 LSE
      05:04:19 11738.614 50 O 11734.0 11740.0 Buy
      		322,094 7459 LSE
      05:04:19 11738.614 20 O 11734.0 11740.0 Buy
      		322,044 7458 LSE
      05:04:15 11737.493 42 O 11734.0 11740.0 Buy
      		322,024 7457 LSE
      05:03:51 11738.0 14 AT 11738.0 11740.0 Sell
      		321,982 7456 LSE
      05:03:51 11738.0 20 AT 11738.0 11740.0 Sell
      		321,968 7455 LSE
      05:03:51 11738.0 38 AT 11738.0 11740.0 Sell
      		321,948 7454 LSE
      05:03:51 11738.0 116 AT 11738.0 11740.0 Sell
      		321,910 7453 LSE
      05:03:51 11738.0 12 AT 11736.0 11738.0 Buy
      		321,794 7452 LSE
      05:03:51 11738.0 12 AT 11738.0 11740.0 Sell
      		321,782 7451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      REC
      Record
      Delayed Upgrade Clock