ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,435.33
      0.67%
      US Tech 100
      18,456.80
      0.69%
      Dow Jones
      40,421.87
      1.22%
      Brent Oil
      79.71
      -2.24%
      Bitcoin
      67,013.65
      1.86%
      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
      12,276.00
      216.00
      ( 1.79% )
      Updated: 10:20:48
      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 8601 - 8551 (06:00-05:57)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:00:37 11934.0 14 AT 11934.0 11936.0 Sell
      		371,567 8601 LSE
      06:00:23 11936.0 1268 O 11934.0 11938.0
      		371,553 8600 LSE
      06:00:21 11938.0 8 AT 11938.0 11940.0 Sell
      		370,285 8599 LSE
      06:00:20 11940.0 47 AT 11936.0 11940.0 Buy
      		370,277 8598 LSE
      06:00:20 11940.0 30 AT 11934.0 11940.0 Buy
      		370,230 8597 LSE
      06:00:07 11936.0 35 AT 11934.0 11936.0 Buy
      		370,200 8596 LSE
      06:00:05 11938.0 8 AT 11934.0 11938.0 Buy
      		370,165 8595 LSE
      06:00:05 11936.0 8 AT 11932.0 11936.0 Buy
      		370,157 8594 LSE
      06:00:00 11936.0 8 AT 11932.0 11936.0 Buy
      		370,149 8593 LSE
      06:00:00 11936.0 14 AT 11932.0 11936.0 Buy
      		370,141 8592 LSE
      05:59:51 11934.0 25 AT 11930.0 11934.0 Buy
      		370,127 8591 LSE
      05:59:51 11934.0 35 AT 11930.0 11934.0 Buy
      		370,102 8590 LSE
      05:59:46 11932.0 17 AT 11928.0 11932.0 Buy
      		370,067 8589 LSE
      05:59:42 11932.0 7 AT 11932.0 11934.0 Sell
      		370,050 8588 LSE
      05:59:36 11934.0 19 AT 11934.0 11936.0 Sell
      		370,043 8587 LSE
      05:59:36 11934.0 16 AT 11934.0 11936.0 Sell
      		370,024 8586 LSE
      05:59:36 11934.0 18 AT 11934.0 11936.0 Sell
      		370,008 8585 LSE
      05:59:36 11934.0 10 AT 11934.0 11936.0 Sell
      		369,990 8584 LSE
      05:59:36 11936.0 21 AT 11936.0 11938.0 Sell
      		369,980 8583 LSE
      05:59:36 11936.0 29 AT 11936.0 11938.0 Sell
      		369,959 8582 LSE
      05:59:36 11940.0 12 AT 11940.0 11942.0 Sell
      		369,930 8581 LSE
      05:59:36 11940.0 3 AT 11940.0 11942.0 Sell
      		369,918 8580 LSE
      05:59:36 11940.0 50 AT 11940.0 11942.0 Sell
      		369,915 8579 LSE
      05:59:36 11940.0 150 AT 11940.0 11942.0 Sell
      		369,865 8578 LSE
      05:59:36 11942.0 20 AT 11940.0 11942.0 Buy
      		369,715 8577 LSE
      05:59:36 11942.0 56 AT 11940.0 11942.0 Buy
      		369,695 8576 LSE
      05:59:22 11938.0 54 AT 11932.0 11938.0 Buy
      		369,639 8575 LSE
      05:59:22 11938.0 35 AT 11932.0 11938.0 Buy
      		369,585 8574 LSE
      05:59:22 11936.0 29 AT 11932.0 11936.0 Buy
      		369,550 8573 LSE
      05:59:22 11934.826 50 O 11932.0 11936.0 Buy
      		369,521 8572 LSE
      05:58:58 11934.0 93 AT 11932.0 11934.0 Buy
      		369,471 8571 LSE
      05:58:49 11934.0 26 AT 11934.0 11936.0 Sell
      		369,378 8570 LSE
      05:58:45 11936.83 50 O 11934.0 11940.0 Sell
      		369,352 8569 LSE
      05:58:43 11936.0 1 AT 11936.0 11938.0 Sell
      		369,302 8568 LSE
      05:58:41 11936.0 6 AT 11936.0 11938.0 Sell
      		369,301 8567 LSE
      05:58:41 11936.0 29 AT 11936.0 11938.0 Sell
      		369,295 8566 LSE
      05:58:14 11938.0 11 AT 11938.0 11942.0 Sell
      		369,266 8565 LSE
      05:58:11 11940.0 9 AT 11940.0 11942.0 Sell
      		369,255 8564 LSE
      05:58:11 11938.0 35 AT 11936.0 11938.0 Buy
      		369,246 8563 LSE
      05:58:11 11938.0 48 AT 11938.0 11944.0 Sell
      		369,211 8562 LSE
      05:58:11 11938.0 10 AT 11938.0 11944.0 Sell
      		369,163 8561 LSE
      05:58:11 11938.0 51 AT 11938.0 11944.0 Sell
      		369,153 8560 LSE
      05:58:11 11938.0 65 AT 11938.0 11944.0 Sell
      		369,102 8559 LSE
      05:58:11 11940.0 48 AT 11940.0 11944.0 Sell
      		369,037 8558 LSE
      05:58:11 11940.0 13 AT 11940.0 11944.0 Sell
      		368,989 8557 LSE
      05:58:11 11940.0 50 AT 11940.0 11944.0 Sell
      		368,976 8556 LSE
      05:58:11 11940.0 15 AT 11940.0 11944.0 Sell
      		368,926 8555 LSE
      05:58:11 11942.0 21 AT 11942.0 11946.0 Sell
      		368,911 8554 LSE
      05:58:11 11942.0 23 AT 11942.0 11946.0 Sell
      		368,890 8553 LSE
      05:57:42 11944.0 17 AT 11942.0 11944.0 Buy
      		368,867 8552 LSE
      05:57:42 11944.0 9 AT 11940.0 11944.0 Buy
      		368,850 8551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock