ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,453.81
      1.01%
      US Tech 100
      18,432.80
      0.56%
      Dow Jones
      40,569.56
      1.59%
      Brent Oil
      79.565
      -2.42%
      Bitcoin
      67,273.94
      2.25%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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
      12,272.00
      212.00
      ( 1.76% )
      Updated: 10:15:08
      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 8451 - 8401 (05:53-05:50)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:53:29 11942.0 28 AT 11942.0 11944.0 Sell
      		365,535 8451 LSE
      05:53:29 11942.0 26 AT 11942.0 11944.0 Sell
      		365,507 8450 LSE
      05:53:22 11943.993 1 O 11942.0 11944.0 Buy
      		365,481 8449 LSE
      05:53:12 11940.412 16 O 11942.0 11944.0 Sell
      		365,480 8448 LSE
      05:53:10 11942.0 6 AT 11940.0 11942.0 Buy
      		365,464 8447 LSE
      05:53:10 11942.0 29 AT 11940.0 11942.0 Buy
      		365,458 8446 LSE
      05:52:44 11939.625 16 O 11938.0 11944.0 Sell
      		365,429 8445 LSE
      05:52:43 11943.986 1 O 11938.0 11944.0 Buy
      		365,413 8444 LSE
      05:52:33 11936.0 45 AT 11932.0 11936.0 Buy
      		365,412 8443 LSE
      05:52:33 11936.0 33 AT 11932.0 11936.0 Buy
      		365,367 8442 LSE
      05:51:55 11934.0 4 O 11928.0 11934.0 Buy
      		365,334 8441 LSE
      05:51:38 11926.0 26 AT 11926.0 11930.0 Sell
      		365,330 8440 LSE
      05:51:38 11926.0 6 AT 11926.0 11930.0 Sell
      		365,304 8439 LSE
      05:51:38 11926.0 13 AT 11926.0 11930.0 Sell
      		365,298 8438 LSE
      05:51:21 11928.0 21 AT 11928.0 11932.0 Sell
      		365,285 8437 LSE
      05:51:21 11930.0 25 AT 11930.0 11932.0 Sell
      		365,264 8436 LSE
      05:51:21 11930.0 29 AT 11930.0 11932.0 Sell
      		365,239 8435 LSE
      05:51:21 11930.0 32 AT 11930.0 11932.0 Sell
      		365,210 8434 LSE
      05:51:21 11930.0 11 AT 11930.0 11932.0 Sell
      		365,178 8433 LSE
      05:51:21 11932.0 6 AT 11932.0 11934.0 Sell
      		365,167 8432 LSE
      05:51:21 11932.0 35 AT 11932.0 11934.0 Sell
      		365,161 8431 LSE
      05:51:21 11932.0 12 AT 11932.0 11934.0 Sell
      		365,126 8430 LSE
      05:51:21 11932.92 50 O 11932.0 11936.0 Sell
      		365,114 8429 LSE
      05:51:17 11936.0 61 AT 11932.0 11936.0 Buy
      		365,064 8428 LSE
      05:51:17 11935.072 41 O 11932.0 11936.0 Buy
      		365,003 8427 LSE
      05:51:10 11936.0 3 O 11932.0 11936.0 Buy
      		364,962 8426 LSE
      05:51:05 11932.395 500 O 11932.0 11936.0 Sell
      		364,959 8425 LSE
      05:51:03 11932.395 500 O 11932.0 11936.0 Sell
      		364,459 8424 LSE
      05:50:51 11928.0 23 AT 11926.0 11928.0 Buy
      		363,959 8423 LSE
      05:50:42 11922.308 21 O 11922.0 11926.0 Sell
      		363,936 8422 LSE
      05:50:42 11921.825 1000 O 11922.0 11926.0 Sell
      		363,915 8421 LSE
      05:50:41 11922.0 30 AT 11922.0 11926.0 Sell
      		362,915 8420 LSE
      05:50:41 11924.0 8 AT 11922.0 11924.0 Buy
      		362,885 8419 LSE
      05:50:41 11920.0 8 AT 11916.0 11920.0 Buy
      		362,877 8418 LSE
      05:50:41 11920.0 8 AT 11914.0 11920.0 Buy
      		362,869 8417 LSE
      05:50:41 11920.0 40 AT 11914.0 11920.0 Buy
      		362,861 8416 LSE
      05:50:41 11920.0 22 AT 11914.0 11920.0 Buy
      		362,821 8415 LSE
      05:50:40 11918.62 12 O 11914.0 11920.0 Buy
      		362,799 8414 LSE
      05:50:35 11916.87 35 O 11914.0 11920.0 Sell
      		362,787 8413 LSE
      05:50:14 11914.0 53 AT 11912.0 11914.0 Buy
      		362,752 8412 LSE
      05:50:14 11914.0 124 AT 11912.0 11914.0 Buy
      		362,699 8411 LSE
      05:50:14 11914.0 15 AT 11910.0 11914.0 Buy
      		362,575 8410 LSE
      05:50:12 11916.62 8 O 11910.0 11914.0 Buy
      		362,560 8409 LSE
      05:50:03 11912.0 4 AT 11910.0 11912.0 Buy
      		362,552 8408 LSE
      05:50:03 11912.0 10 AT 11910.0 11912.0 Buy
      		362,548 8407 LSE
      05:50:03 11912.0 35 AT 11910.0 11912.0 Buy
      		362,538 8406 LSE
      05:50:03 11912.0 6 AT 11910.0 11912.0 Buy
      		362,503 8405 LSE
      05:50:03 11912.0 26 AT 11912.0 11916.0 Sell
      		362,497 8404 LSE
      05:50:00 11914.0 35 AT 11914.0 11920.0 Sell
      		362,471 8403 LSE
      05:50:00 11914.0 24 AT 11914.0 11920.0 Sell
      		362,436 8402 LSE
      05:50:00 11916.0 6 AT 11914.0 11916.0 Buy
      		362,412 8401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      ISPT
      Delayed Upgrade Clock