ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.24
      1.17%
      US Tech 100
      18,460.40
      0.71%
      Dow Jones
      40,600.75
      1.67%
      Brent Oil
      79.65
      -2.31%
      Bitcoin
      67,341.68
      2.36%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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
      12,280.00
      220.00
      ( 1.82% )
      Updated: 10:13:55
      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 8851 - 8801 (06:11-06:10)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:11:45 11842.0 35 AT 11842.0 11844.0 Sell
      		381,516 8851 LSE
      06:11:45 11842.0 23 AT 11842.0 11844.0 Sell
      		381,481 8850 LSE
      06:11:45 11842.0 40 AT 11842.0 11844.0 Sell
      		381,458 8849 LSE
      06:11:45 11844.0 18 AT 11844.0 11846.0 Sell
      		381,418 8848 LSE
      06:11:45 11844.0 26 AT 11844.0 11846.0 Sell
      		381,400 8847 LSE
      06:11:45 11844.0 13 AT 11844.0 11846.0 Sell
      		381,374 8846 LSE
      06:11:44 11846.0 13 AT 11846.0 11848.0 Sell
      		381,361 8845 LSE
      06:11:44 11848.0 55 AT 11846.0 11848.0 Buy
      		381,348 8844 LSE
      06:11:44 11848.0 8 AT 11846.0 11848.0 Buy
      		381,293 8843 LSE
      06:11:44 11846.0 8 AT 11844.0 11846.0 Buy
      		381,285 8842 LSE
      06:11:41 11846.0 8 AT 11844.0 11846.0 Buy
      		381,277 8841 LSE
      06:11:36 11846.0 8 AT 11844.0 11846.0 Buy
      		381,269 8840 LSE
      06:11:24 11848.0 8 AT 11844.0 11848.0 Buy
      		381,261 8839 LSE
      06:11:24 11846.0 24 AT 11844.0 11846.0 Buy
      		381,253 8838 LSE
      06:11:24 11846.0 8 AT 11844.0 11846.0 Buy
      		381,229 8837 LSE
      06:11:12 11842.0 38 AT 11840.0 11842.0 Buy
      		381,221 8836 LSE
      06:11:12 11842.0 4 AT 11842.0 11844.0 Sell
      		381,183 8835 LSE
      06:11:12 11842.0 17 AT 11842.0 11844.0 Sell
      		381,179 8834 LSE
      06:11:12 11842.0 3 AT 11842.0 11844.0 Sell
      		381,162 8833 LSE
      06:11:12 11842.0 21 AT 11842.0 11844.0 Sell
      		381,159 8832 LSE
      06:11:03 11846.0 16 AT 11846.0 11848.0 Sell
      		381,138 8831 LSE
      06:11:03 11848.0 4 AT 11846.0 11848.0 Buy
      		381,122 8830 LSE
      06:11:03 11848.0 35 AT 11846.0 11848.0 Buy
      		381,118 8829 LSE
      06:11:03 11848.0 7 AT 11846.0 11848.0 Buy
      		381,083 8828 LSE
      06:11:02 11848.0 74 AT 11848.0 11850.0 Sell
      		381,076 8827 LSE
      06:11:02 11848.0 15 AT 11848.0 11850.0 Sell
      		381,002 8826 LSE
      06:11:02 11850.0 17 AT 11844.0 11850.0 Buy
      		380,987 8825 LSE
      06:11:02 11850.0 7 AT 11844.0 11850.0 Buy
      		380,970 8824 LSE
      06:10:51 11846.0 55 AT 11844.0 11846.0 Buy
      		380,963 8823 LSE
      06:10:43 11844.0 6 AT 11842.0 11844.0 Buy
      		380,908 8822 LSE
      06:10:43 11847.078 83 O 11842.0 11846.0 Buy
      		380,902 8821 LSE
      06:10:33 11842.0 12 AT 11842.0 11848.0 Sell
      		380,819 8820 LSE
      06:10:33 11844.0 100 AT 11844.0 11848.0 Sell
      		380,807 8819 LSE
      06:10:23 11846.0 10 AT 11842.0 11846.0 Buy
      		380,707 8818 LSE
      06:10:22 11848.0 100 AT 11848.0 11852.0 Sell
      		380,697 8817 LSE
      06:10:22 11848.0 28 AT 11848.0 11852.0 Sell
      		380,597 8816 LSE
      06:10:22 11850.0 35 AT 11848.0 11850.0 Buy
      		380,569 8815 LSE
      06:10:22 11850.0 10 AT 11848.0 11850.0 Buy
      		380,534 8814 LSE
      06:10:19 11852.0 17 AT 11848.0 11852.0 Buy
      		380,524 8813 LSE
      06:10:19 11850.0 9 AT 11850.0 11854.0 Sell
      		380,507 8812 LSE
      06:10:19 11850.0 29 AT 11850.0 11854.0 Sell
      		380,498 8811 LSE
      06:10:19 11854.0 35 AT 11850.0 11854.0 Buy
      		380,469 8810 LSE
      06:10:19 11852.0 78 AT 11852.0 11856.0 Sell
      		380,434 8809 LSE
      06:10:19 11852.0 19 AT 11852.0 11856.0 Sell
      		380,356 8808 LSE
      06:10:19 11852.0 21 AT 11852.0 11856.0 Sell
      		380,337 8807 LSE
      06:10:19 11852.0 21 AT 11852.0 11856.0 Sell
      		380,316 8806 LSE
      06:10:15 11858.0 35 AT 11854.0 11858.0 Buy
      		380,295 8805 LSE
      06:10:15 11858.0 50 AT 11854.0 11858.0 Buy
      		380,260 8804 LSE
      06:10:15 11856.0 6 AT 11852.0 11856.0 Buy
      		380,210 8803 LSE
      06:10:15 11856.0 17 AT 11852.0 11856.0 Buy
      		380,204 8802 LSE
      06:10:13 11854.0 76 AT 11852.0 11854.0 Buy
      		380,187 8801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock