ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,446.30
      0.87%
      US Tech 100
      18,435.20
      0.57%
      Dow Jones
      40,473.16
      1.35%
      Brent Oil
      80.055
      -1.82%
      Bitcoin
      67,517.88
      2.62%
      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
      12,306.00
      246.00
      ( 2.04% )
      Updated: 10:07:04
      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 8351 - 8301 (05:47-05:43)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:47:02 11912.0 34 AT 11912.0 11916.0 Sell
      		360,843 8351 LSE
      05:46:52 11916.0 3 O 11912.0 11916.0 Buy
      		360,809 8350 LSE
      05:46:51 11916.0 2 O 11912.0 11916.0 Buy
      		360,806 8349 LSE
      05:46:51 11914.0 21 AT 11914.0 11916.0 Sell
      		360,804 8348 LSE
      05:46:50 11916.0 11 AT 11916.0 11918.0 Sell
      		360,783 8347 LSE
      05:46:24 11918.0 22 AT 11914.0 11918.0 Buy
      		360,772 8346 LSE
      05:46:24 11918.0 50 AT 11914.0 11918.0 Buy
      		360,750 8345 LSE
      05:46:24 11918.0 10 AT 11914.0 11918.0 Buy
      		360,700 8344 LSE
      05:46:24 11918.0 7 AT 11914.0 11918.0 Buy
      		360,690 8343 LSE
      05:46:24 11916.0 25 AT 11914.0 11916.0 Buy
      		360,683 8342 LSE
      05:46:24 11916.0 28 AT 11912.0 11916.0 Buy
      		360,658 8341 LSE
      05:46:24 11916.0 7 AT 11912.0 11916.0 Buy
      		360,630 8340 LSE
      05:46:24 11914.0 78 AT 11914.0 11916.0 Sell
      		360,623 8339 LSE
      05:46:24 11916.0 7 AT 11914.0 11916.0 Buy
      		360,545 8338 LSE
      05:46:24 11916.0 24 AT 11916.0 11918.0 Sell
      		360,538 8337 LSE
      05:46:24 11916.0 100 AT 11916.0 11918.0 Sell
      		360,514 8336 LSE
      05:46:24 11916.0 13 AT 11916.0 11918.0 Sell
      		360,414 8335 LSE
      05:46:16 11916.0 40 AT 11912.0 11916.0 Buy
      		360,401 8334 LSE
      05:46:14 11915.08 8 O 11912.0 11916.0 Buy
      		360,361 8333 LSE
      05:46:04 11915.08 41 O 11912.0 11916.0 Buy
      		360,353 8332 LSE
      05:45:48 11915.497 22 O 11912.0 11918.0 Buy
      		360,312 8331 LSE
      05:45:46 11912.92 10 O 11912.0 11918.0 Sell
      		360,290 8330 LSE
      05:45:43 11914.0 28 AT 11914.0 11918.0 Sell
      		360,280 8329 LSE
      05:45:43 11914.0 10 AT 11914.0 11918.0 Sell
      		360,252 8328 LSE
      05:45:43 11916.0 59 AT 11912.0 11916.0 Buy
      		360,242 8327 LSE
      05:45:43 11916.0 80 AT 11912.0 11916.0 Buy
      		360,183 8326 LSE
      05:45:02 11912.0 36 AT 11908.0 11912.0 Buy
      		360,103 8325 LSE
      05:45:02 11912.0 21 AT 11908.0 11912.0 Buy
      		360,067 8324 LSE
      05:44:58 11912.62 18 O 11908.0 11914.0 Buy
      		360,046 8323 LSE
      05:44:54 11910.0 61 AT 11906.0 11910.0 Buy
      		360,028 8322 LSE
      05:44:32 11906.0 7 AT 11904.0 11906.0 Buy
      		359,967 8321 LSE
      05:44:30 11906.0 57 AT 11906.0 11910.0 Sell
      		359,960 8320 LSE
      05:44:21 11908.0 54 AT 11904.0 11908.0 Buy
      		359,903 8319 LSE
      05:44:21 11908.0 31 AT 11904.0 11908.0 Buy
      		359,849 8318 LSE
      05:44:21 11908.0 17 AT 11904.0 11908.0 Buy
      		359,818 8317 LSE
      05:44:21 11906.0 7 AT 11902.0 11906.0 Buy
      		359,801 8316 LSE
      05:44:21 11904.0 7 AT 11902.0 11904.0 Buy
      		359,794 8315 LSE
      05:44:11 11906.0 12 AT 11900.0 11906.0 Buy
      		359,787 8314 LSE
      05:44:11 11906.0 63 AT 11900.0 11906.0 Buy
      		359,775 8313 LSE
      05:44:11 11906.0 7 AT 11900.0 11906.0 Buy
      		359,712 8312 LSE
      05:43:53 11906.0 8 AT 11902.0 11906.0 Buy
      		359,705 8311 LSE
      05:43:53 11904.0 9 AT 11900.0 11904.0 Buy
      		359,697 8310 LSE
      05:43:35 11904.62 143 O 11900.0 11906.0 Buy
      		359,688 8309 LSE
      05:43:12 11903.96 500 O 11908.0 11910.0 Sell
      		359,545 8308 LSE
      05:43:11 11908.0 4 AT 11906.0 11908.0 Buy
      		359,045 8307 LSE
      05:43:11 11908.0 7 AT 11904.0 11908.0 Buy
      		359,041 8306 LSE
      05:43:11 11908.0 27 AT 11904.0 11908.0 Buy
      		359,034 8305 LSE
      05:43:11 11908.0 50 AT 11902.0 11908.0 Buy
      		359,007 8304 LSE
      05:43:11 11908.0 24 AT 11902.0 11908.0 Buy
      		358,957 8303 LSE
      05:43:11 11906.0 51 AT 11900.0 11906.0 Buy
      		358,933 8302 LSE
      05:43:11 11906.0 9 AT 11900.0 11906.0 Buy
      		358,882 8301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock