ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,439.38
      0.74%
      US Tech 100
      18,446.40
      0.63%
      Dow Jones
      40,473.76
      1.35%
      Brent Oil
      79.765
      -2.17%
      Bitcoin
      67,159.83
      2.08%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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: 10:17:06
      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 7901 - 7851 (05:21-05:17)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:21:41 11786.0 24 AT 11782.0 11786.0 Buy
      		339,679 7901 LSE
      05:21:38 11786.0 6 AT 11782.0 11786.0 Buy
      		339,655 7900 LSE
      05:21:38 11784.0 24 AT 11780.0 11784.0 Buy
      		339,649 7899 LSE
      05:21:26 11781.076 4 O 11780.0 11784.0 Sell
      		339,625 7898 LSE
      05:21:24 11782.0 52 O 11780.0 11786.0 Sell
      		339,621 7897 LSE
      05:21:09 11782.0 10 O 11778.0 11784.0 Buy
      		339,569 7896 LSE
      05:21:08 11784.0 138 AT 11784.0 11786.0 Sell
      		339,559 7895 LSE
      05:21:08 11784.0 36 AT 11780.0 11784.0 Buy
      		339,421 7894 LSE
      05:21:08 11784.0 26 AT 11780.0 11784.0 Buy
      		339,385 7893 LSE
      05:21:08 11782.0 41 AT 11776.0 11782.0 Buy
      		339,359 7892 LSE
      05:21:08 11782.0 7 AT 11776.0 11782.0 Buy
      		339,318 7891 LSE
      05:21:08 11784.0 41 AT 11784.0 11788.0 Sell
      		339,311 7890 LSE
      05:21:08 11782.0 55 AT 11782.0 11788.0 Sell
      		339,270 7889 LSE
      05:21:08 11782.0 100 AT 11782.0 11788.0 Sell
      		339,215 7888 LSE
      05:21:08 11782.0 100 AT 11782.0 11788.0 Sell
      		339,115 7887 LSE
      05:21:08 11784.0 100 AT 11784.0 11788.0 Sell
      		339,015 7886 LSE
      05:21:08 11784.0 100 AT 11784.0 11788.0 Sell
      		338,915 7885 LSE
      05:21:05 11791.08 12 O 11784.0 11788.0 Buy
      		338,815 7884 LSE
      05:21:04 11786.0 29 AT 11784.0 11786.0 Buy
      		338,803 7883 LSE
      05:21:01 11788.0 26 AT 11788.0 11790.0 Sell
      		338,774 7882 LSE
      05:20:32 11795.08 16 O 11788.0 11792.0 Buy
      		338,748 7881 LSE
      05:20:32 11790.0 17 AT 11790.0 11792.0 Sell
      		338,732 7880 LSE
      05:20:32 11790.0 39 AT 11790.0 11792.0 Sell
      		338,715 7879 LSE
      05:20:32 11790.0 10 AT 11790.0 11792.0 Sell
      		338,676 7878 LSE
      05:20:32 11792.0 17 AT 11792.0 11794.0 Sell
      		338,666 7877 LSE
      05:20:17 11798.0 100 AT 11798.0 11800.0 Sell
      		338,649 7876 LSE
      05:20:09 11798.0 25 AT 11794.0 11798.0 Buy
      		338,549 7875 LSE
      05:20:09 11798.0 7 AT 11794.0 11798.0 Buy
      		338,524 7874 LSE
      05:20:06 11796.0 25 AT 11790.0 11796.0 Buy
      		338,517 7873 LSE
      05:20:06 11796.0 15 AT 11792.0 11796.0 Buy
      		338,492 7872 LSE
      05:20:06 11796.0 9 AT 11792.0 11796.0 Buy
      		338,477 7871 LSE
      05:20:04 11795.08 37 O 11792.0 11796.0 Buy
      		338,468 7870 LSE
      05:19:54 11796.0 16 AT 11796.0 11798.0 Sell
      		338,431 7869 LSE
      05:19:54 11796.0 25 AT 11796.0 11798.0 Sell
      		338,415 7868 LSE
      05:19:54 11798.0 9 AT 11796.0 11798.0 Buy
      		338,390 7867 LSE
      05:19:34 11803.08 16 O 11798.0 11802.0 Buy
      		338,381 7866 LSE
      05:19:32 11800.0 9 AT 11798.0 11800.0 Buy
      		338,365 7865 LSE
      05:19:32 11800.0 31 AT 11796.0 11800.0 Buy
      		338,356 7864 LSE
      05:19:32 11800.0 81 AT 11800.0 11802.0 Sell
      		338,325 7863 LSE
      05:19:08 11800.92 4 O 11802.0 11804.0 Sell
      		338,244 7862 LSE
      05:18:35 11806.62 20 O 11800.0 11806.0 Buy
      		338,240 7861 LSE
      05:18:35 11804.0 41 AT 11804.0 11808.0 Sell
      		338,220 7860 LSE
      05:18:30 11811.08 21 O 11802.0 11808.0 Buy
      		338,179 7859 LSE
      05:18:30 11802.0 13 O 11802.0 11808.0 Sell
      		338,158 7858 LSE
      05:18:30 11804.0 25 AT 11800.0 11804.0 Buy
      		338,145 7857 LSE
      05:18:28 11808.0 27 AT 11808.0 11812.0 Sell
      		338,120 7856 LSE
      05:18:28 11808.0 41 AT 11808.0 11812.0 Sell
      		338,093 7855 LSE
      05:18:26 11811.08 25 O 11808.0 11812.0 Buy
      		338,052 7854 LSE
      05:17:56 11810.0 22 AT 11808.0 11810.0 Buy
      		338,027 7853 LSE
      05:17:51 11810.0 16 O 11808.0 11814.0 Sell
      		338,005 7852 LSE
      05:17:50 11810.0 25 AT 11808.0 11810.0 Buy
      		337,989 7851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P20HE8
      NLBNPIT20HE8 20351221 7....
      BOV
      XPPR11
      Xp Properties Fundo DE I...
      NASDAQ
      SAIA
      Saia
      Delayed Upgrade Clock