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
      18,397.60
      0.36%
      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 8301 - 8251 (05:43-05:41)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:43:11 11906.0 9 AT 11900.0 11906.0 Buy
      		358,882 8301 LSE
      05:43:11 11906.0 79 AT 11900.0 11906.0 Buy
      		358,873 8300 LSE
      05:43:11 11904.0 7 AT 11900.0 11904.0 Buy
      		358,794 8299 LSE
      05:43:07 11898.0 35 AT 11898.0 11904.0 Sell
      		358,787 8298 LSE
      05:43:07 11902.0 24 AT 11898.0 11902.0 Buy
      		358,752 8297 LSE
      05:43:07 11902.0 7 AT 11898.0 11902.0 Buy
      		358,728 8296 LSE
      05:43:07 11904.0 9 AT 11904.0 11906.0 Sell
      		358,721 8295 LSE
      05:43:07 11904.0 29 AT 11904.0 11906.0 Sell
      		358,712 8294 LSE
      05:43:07 11904.0 38 AT 11904.0 11906.0 Sell
      		358,683 8293 LSE
      05:43:03 11906.0 26 AT 11906.0 11908.0 Sell
      		358,645 8292 LSE
      05:43:01 11906.0 44 AT 11906.0 11910.0 Sell
      		358,619 8291 LSE
      05:43:01 11906.0 4 AT 11906.0 11910.0 Sell
      		358,575 8290 LSE
      05:43:01 11906.0 35 AT 11906.0 11910.0 Sell
      		358,571 8289 LSE
      05:43:01 11908.0 6 AT 11908.0 11910.0 Sell
      		358,536 8288 LSE
      05:43:01 11908.0 16 AT 11908.0 11910.0 Sell
      		358,530 8287 LSE
      05:43:01 11908.0 23 AT 11908.0 11910.0 Sell
      		358,514 8286 LSE
      05:42:42 11910.0 16 AT 11908.0 11910.0 Buy
      		358,491 8285 LSE
      05:42:42 11910.0 17 AT 11906.0 11910.0 Buy
      		358,475 8284 LSE
      05:42:42 11910.0 11 AT 11906.0 11910.0 Buy
      		358,458 8283 LSE
      05:42:42 11910.0 24 AT 11906.0 11910.0 Buy
      		358,447 8282 LSE
      05:42:29 11909.08 10 O 11906.0 11910.0 Buy
      		358,423 8281 LSE
      05:42:07 11908.0 24 AT 11904.0 11908.0 Buy
      		358,413 8280 LSE
      05:42:07 11908.0 32 AT 11904.0 11908.0 Buy
      		358,389 8279 LSE
      05:42:07 11908.0 28 AT 11904.0 11908.0 Buy
      		358,357 8278 LSE
      05:42:02 11905.08 150 O 11904.0 11908.0 Sell
      		358,329 8277 LSE
      05:42:00 11906.0 7 AT 11904.0 11906.0 Buy
      		358,179 8276 LSE
      05:42:00 11906.0 35 AT 11906.0 11908.0 Sell
      		358,172 8275 LSE
      05:41:59 11906.0 24 AT 11904.0 11906.0 Buy
      		358,137 8274 LSE
      05:41:59 11906.0 7 AT 11904.0 11906.0 Buy
      		358,113 8273 LSE
      05:41:59 11906.0 10 AT 11904.0 11906.0 Buy
      		358,106 8272 LSE
      05:41:57 11904.0 6 AT 11900.0 11904.0 Buy
      		358,096 8271 LSE
      05:41:56 11900.963 9 O 11900.0 11904.0 Sell
      		358,090 8270 LSE
      05:41:51 11900.0 20 AT 11900.0 11902.0 Sell
      		358,081 8269 LSE
      05:41:49 11902.0 16 O 11900.0 11902.0 Buy
      		358,061 8268 LSE
      05:41:49 11902.0 20 AT 11902.0 11904.0 Sell
      		358,045 8267 LSE
      05:41:48 11902.0 35 AT 11900.0 11902.0 Buy
      		358,025 8266 LSE
      05:41:48 11902.0 21 AT 11902.0 11906.0 Sell
      		357,990 8265 LSE
      05:41:48 11902.0 8 AT 11902.0 11906.0 Sell
      		357,969 8264 LSE
      05:41:48 11902.0 50 AT 11902.0 11906.0 Sell
      		357,961 8263 LSE
      05:41:48 11904.0 21 AT 11904.0 11906.0 Sell
      		357,911 8262 LSE
      05:41:48 11904.0 8 AT 11902.0 11904.0 Buy
      		357,890 8261 LSE
      05:41:44 11906.0 41 AT 11902.0 11906.0 Buy
      		357,882 8260 LSE
      05:41:44 11906.0 200 AT 11902.0 11906.0 Buy
      		357,841 8259 LSE
      05:41:44 11906.0 9 AT 11902.0 11906.0 Buy
      		357,641 8258 LSE
      05:41:42 11904.0 9 AT 11902.0 11904.0 Buy
      		357,632 8257 LSE
      05:41:42 11904.0 7 AT 11904.0 11906.0 Sell
      		357,623 8256 LSE
      05:41:42 11904.0 26 AT 11904.0 11906.0 Sell
      		357,616 8255 LSE
      05:41:42 11904.0 1 AT 11904.0 11906.0 Sell
      		357,590 8254 LSE
      05:41:42 11904.0 29 AT 11904.0 11906.0 Sell
      		357,589 8253 LSE
      05:41:33 11907.08 16 O 11904.0 11908.0 Buy
      		357,560 8252 LSE
      05:41:11 11904.0 57 AT 11902.0 11904.0 Buy
      		357,544 8251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UI900A
      Unicredit Bank
      BIT
      P12JQ5
      BNP PARIBAS ISSUANCE
      TSXV
      SLK
      Silk Road Energy
      Delayed Upgrade Clock