ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,438.97
      0.74%
      US Tech 100
      18,433.60
      0.56%
      Dow Jones
      40,460.35
      1.32%
      Brent Oil
      79.695
      -2.26%
      Bitcoin
      67,043.13
      1.95%
      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
      12,286.00
      226.00
      ( 1.87% )
      Updated: 10:18:00
      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 8651 - 8601 (06:02-06:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:02:01 11918.0 17 AT 11918.0 11922.0 Sell
      		373,010 8651 LSE
      06:01:56 11912.0 43 AT 11908.0 11912.0 Buy
      		372,993 8650 LSE
      06:01:56 11910.0 41 AT 11908.0 11910.0 Buy
      		372,950 8649 LSE
      06:01:37 11912.242 4 O 11904.0 11912.0 Buy
      		372,909 8648 LSE
      06:01:34 11906.0 41 O 11906.0 11912.0 Sell
      		372,905 8647 LSE
      06:01:34 11908.0 3 AT 11906.0 11908.0 Buy
      		372,864 8646 LSE
      06:01:33 11908.0 54 AT 11902.0 11908.0 Buy
      		372,861 8645 LSE
      06:01:33 11908.0 10 AT 11902.0 11908.0 Buy
      		372,807 8644 LSE
      06:01:30 11906.0 200 AT 11906.0 11910.0 Sell
      		372,797 8643 LSE
      06:01:30 11906.0 20 AT 11906.0 11910.0 Sell
      		372,597 8642 LSE
      06:01:30 11906.0 50 AT 11906.0 11910.0 Sell
      		372,577 8641 LSE
      06:01:30 11908.0 20 AT 11908.0 11912.0 Sell
      		372,527 8640 LSE
      06:01:28 11909.38 8 O 11908.0 11914.0 Sell
      		372,507 8639 LSE
      06:01:20 11908.0 49 O 11908.0 11914.0 Sell
      		372,499 8638 LSE
      06:01:17 11908.0 44 O 11908.0 11914.0 Sell
      		372,450 8637 LSE
      06:01:16 11916.0 16 O 11910.0 11916.0 Buy
      		372,406 8636 LSE
      06:01:12 11914.0 43 AT 11910.0 11914.0 Buy
      		372,390 8635 LSE
      06:01:12 11914.0 49 AT 11910.0 11914.0 Buy
      		372,347 8634 LSE
      06:01:12 11914.0 1 AT 11910.0 11914.0 Buy
      		372,298 8633 LSE
      06:01:10 11914.0 18 AT 11914.0 11918.0 Sell
      		372,297 8632 LSE
      06:01:10 11916.0 3 AT 11916.0 11918.0 Sell
      		372,279 8631 LSE
      06:01:10 11916.0 22 AT 11916.0 11918.0 Sell
      		372,276 8630 LSE
      06:01:10 11916.0 15 AT 11916.0 11918.0 Sell
      		372,254 8629 LSE
      06:01:10 11918.0 35 AT 11916.0 11918.0 Buy
      		372,239 8628 LSE
      06:01:10 11918.0 17 AT 11918.0 11920.0 Sell
      		372,204 8627 LSE
      06:01:08 11922.0 11 AT 11918.0 11922.0 Buy
      		372,187 8626 LSE
      06:01:08 11922.0 35 AT 11918.0 11922.0 Buy
      		372,176 8625 LSE
      06:01:07 11922.0 10 AT 11922.0 11926.0 Sell
      		372,141 8624 LSE
      06:01:07 11924.0 53 AT 11924.0 11926.0 Sell
      		372,131 8623 LSE
      06:01:07 11924.0 14 AT 11924.0 11926.0 Sell
      		372,078 8622 LSE
      06:01:07 11926.0 35 AT 11926.0 11928.0 Sell
      		372,064 8621 LSE
      06:01:07 11928.0 43 AT 11924.0 11928.0 Buy
      		372,029 8620 LSE
      06:01:07 11928.0 75 AT 11924.0 11928.0 Buy
      		371,986 8619 LSE
      06:01:06 11928.0 35 AT 11924.0 11928.0 Buy
      		371,911 8618 LSE
      06:01:06 11928.0 7 AT 11924.0 11928.0 Buy
      		371,876 8617 LSE
      06:01:06 11928.0 4 AT 11924.0 11928.0 Buy
      		371,869 8616 LSE
      06:01:06 11928.0 35 AT 11924.0 11928.0 Buy
      		371,865 8615 LSE
      06:01:06 11928.0 35 AT 11922.0 11928.0 Buy
      		371,830 8614 LSE
      06:01:05 11923.38 23 O 11922.0 11928.0 Sell
      		371,795 8613 LSE
      06:01:00 11926.0 12 AT 11926.0 11930.0 Sell
      		371,772 8612 LSE
      06:01:00 11928.0 12 AT 11928.0 11932.0 Sell
      		371,760 8611 LSE
      06:01:00 11928.0 18 AT 11928.0 11932.0 Sell
      		371,748 8610 LSE
      06:00:55 11932.242 41 O 11928.0 11932.0 Buy
      		371,730 8609 LSE
      06:00:39 11930.0 16 AT 11930.0 11932.0 Sell
      		371,689 8608 LSE
      06:00:39 11932.0 22 AT 11932.0 11934.0 Sell
      		371,673 8607 LSE
      06:00:39 11932.0 17 AT 11932.0 11934.0 Sell
      		371,651 8606 LSE
      06:00:39 11932.0 16 AT 11932.0 11934.0 Sell
      		371,634 8605 LSE
      06:00:39 11932.0 6 AT 11932.0 11934.0 Sell
      		371,618 8604 LSE
      06:00:39 11932.0 17 AT 11932.0 11934.0 Sell
      		371,612 8603 LSE
      06:00:37 11934.0 28 AT 11934.0 11936.0 Sell
      		371,595 8602 LSE
      06:00:37 11934.0 14 AT 11934.0 11936.0 Sell
      		371,567 8601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      GROW
      Molten Ventures
      BIT
      F15467
      Vontobel Financial Produ...
      Delayed Upgrade Clock