ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,460.09
      1.13%
      US Tech 100
      18,460.40
      0.71%
      Dow Jones
      40,583.22
      1.62%
      Brent Oil
      79.855
      -2.06%
      Bitcoin
      67,386.83
      2.43%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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
      12,282.00
      222.00
      ( 1.84% )
      Updated: 10:12:21
      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 8701 - 8651 (06:04-06:02)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:04:17 11886.62 2 O 11882.0 11890.0 Buy
      		376,843 8701 LSE
      06:04:16 11888.0 1 O 11882.0 11888.0 Buy
      		376,841 8700 LSE
      06:04:10 11903.187 20 O 11884.0 11890.0 Buy
      		376,840 8699 LSE
      06:04:07 11886.0 8 AT 11886.0 11892.0 Sell
      		376,820 8698 LSE
      06:04:06 11886.0 10 AT 11886.0 11890.0 Sell
      		376,812 8697 LSE
      06:04:04 11894.0 66 AT 11894.0 11896.0 Sell
      		376,802 8696 LSE
      06:04:04 11894.0 34 AT 11894.0 11896.0 Sell
      		376,736 8695 LSE
      06:04:03 11892.0 17 AT 11890.0 11892.0 Buy
      		376,702 8694 LSE
      06:04:03 11892.0 24 AT 11892.0 11898.0 Sell
      		376,685 8693 LSE
      06:04:03 11892.0 12 AT 11892.0 11898.0 Sell
      		376,661 8692 LSE
      06:04:03 11892.0 15 AT 11892.0 11906.0 Sell
      		376,649 8691 LSE
      06:04:03 11892.0 54 AT 11892.0 11906.0 Sell
      		376,634 8690 LSE
      06:04:03 11894.0 54 AT 11894.0 11906.0 Sell
      		376,580 8689 LSE
      06:04:03 11896.0 100 AT 11896.0 11906.0 Sell
      		376,526 8688 LSE
      06:04:03 11896.0 35 AT 11896.0 11906.0 Sell
      		376,426 8687 LSE
      06:04:03 11896.0 50 AT 11896.0 11906.0 Sell
      		376,391 8686 LSE
      06:04:03 11898.0 21 AT 11898.0 11906.0 Sell
      		376,341 8685 LSE
      06:04:03 11898.0 35 AT 11898.0 11906.0 Sell
      		376,320 8684 LSE
      06:04:03 11898.0 50 AT 11898.0 11906.0 Sell
      		376,285 8683 LSE
      06:04:03 11900.0 35 AT 11900.0 11906.0 Sell
      		376,235 8682 LSE
      06:04:03 11900.0 38 AT 11900.0 11906.0 Sell
      		376,200 8681 LSE
      06:04:03 11903.841 40 O 11900.0 11906.0 Buy
      		376,162 8680 LSE
      06:03:59 11903.841 66 O 11900.0 11906.0 Buy
      		376,122 8679 LSE
      06:03:39 11902.675 295 O 11900.0 11906.0 Sell
      		376,056 8678 LSE
      06:03:26 11904.62 10 O 11900.0 11906.0 Buy
      		375,761 8677 LSE
      06:03:14 11906.0 1 AT 11906.0 11910.0 Sell
      		375,751 8676 LSE
      06:03:14 11906.0 25 AT 11906.0 11910.0 Sell
      		375,750 8675 LSE
      06:03:05 11910.0 14 AT 11906.0 11910.0 Buy
      		375,725 8674 LSE
      06:03:05 11910.0 10 AT 11906.0 11910.0 Buy
      		375,711 8673 LSE
      06:03:04 11907.125 50 O 11902.0 11910.0 Buy
      		375,701 8672 LSE
      06:02:50 11902.0 20 AT 11902.0 11908.0 Sell
      		375,651 8671 LSE
      06:02:49 11906.0 21 AT 11906.0 11910.0 Sell
      		375,631 8670 LSE
      06:02:49 11906.0 16 AT 11906.0 11910.0 Sell
      		375,610 8669 LSE
      06:02:48 11908.0 86 AT 11908.0 11914.0 Sell
      		375,594 8668 LSE
      06:02:48 11908.0 14 AT 11908.0 11914.0 Sell
      		375,508 8667 LSE
      06:02:44 11914.0 9 AT 11914.0 11918.0 Sell
      		375,494 8666 LSE
      06:02:43 11912.0 42 AT 11912.0 11918.0 Sell
      		375,485 8665 LSE
      06:02:43 11912.0 53 AT 11912.0 11918.0 Sell
      		375,443 8664 LSE
      06:02:43 11912.0 27 AT 11912.0 11918.0 Sell
      		375,390 8663 LSE
      06:02:43 11914.0 38 AT 11914.0 11918.0 Sell
      		375,363 8662 LSE
      06:02:43 11916.0 55 AT 11916.0 11922.0 Sell
      		375,325 8661 LSE
      06:02:43 11916.0 23 AT 11916.0 11922.0 Sell
      		375,270 8660 LSE
      06:02:39 11916.0 1000 O 11916.0 11922.0 Sell
      		375,247 8659 LSE
      06:02:24 11920.728 747 O 11916.0 11922.0 Buy
      		374,247 8658 LSE
      06:02:20 11917.38 175 O 11916.0 11922.0 Sell
      		373,500 8657 LSE
      06:02:17 11918.0 36 AT 11918.0 11924.0 Sell
      		373,325 8656 LSE
      06:02:17 11918.0 22 AT 11918.0 11924.0 Sell
      		373,289 8655 LSE
      06:02:09 11922.0 30 AT 11916.0 11922.0 Buy
      		373,267 8654 LSE
      06:02:06 11917.38 169 O 11916.0 11922.0 Sell
      		373,237 8653 LSE
      06:02:05 11916.0 58 O 11916.0 11922.0 Sell
      		373,068 8652 LSE
      06:02:01 11918.0 17 AT 11918.0 11922.0 Sell
      		373,010 8651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock