ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,446.70
      0.88%
      US Tech 100
      18,439.60
      0.59%
      Dow Jones
      40,455.39
      1.30%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,575.29
      2.72%
      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
      12,314.00
      254.00
      ( 2.11% )
      Updated: 10:05:42
      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 101 - 51 (03:02-03:01)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:02:01 12210.0 50 AT 12210.0 12224.0 Sell
      		35,667 101 LSE
      03:02:00 12218.0 28 AT 12218.0 12226.0 Sell
      		35,617 100 LSE
      03:01:59 12220.0 27 AT 12220.0 12228.0 Sell
      		35,589 99 LSE
      03:01:59 12222.0 10 AT 12222.0 12228.0 Sell
      		35,562 98 LSE
      03:01:56 12222.0 27 AT 12222.0 12230.0 Sell
      		35,552 97 LSE
      03:01:56 12222.0 100 AT 12222.0 12230.0 Sell
      		35,525 96 LSE
      03:01:55 12231.82 2000 O 12218.0 12230.0 Buy
      		35,425 95 LSE
      03:01:52 12222.0 27 AT 12222.0 12228.0 Sell
      		33,425 94 LSE
      03:01:52 12220.0 17 AT 12220.0 12230.0 Sell
      		33,398 93 LSE
      03:01:52 12220.0 20 AT 12220.0 12230.0 Sell
      		33,381 92 LSE
      03:01:52 12220.0 26 AT 12220.0 12232.0 Sell
      		33,361 91 LSE
      03:01:52 12222.0 17 AT 12222.0 12234.0 Sell
      		33,335 90 LSE
      03:01:52 12222.0 20 AT 12222.0 12234.0 Sell
      		33,318 89 LSE
      03:01:52 12226.0 28 AT 12226.0 12234.0 Sell
      		33,298 88 LSE
      03:01:52 12228.0 10 AT 12228.0 12234.0 Sell
      		33,270 87 LSE
      03:01:52 12228.0 26 AT 12228.0 12234.0 Sell
      		33,260 86 LSE
      03:01:52 12228.0 27 AT 12228.0 12242.0 Sell
      		33,234 85 LSE
      03:01:52 12228.0 27 AT 12228.0 12244.0 Sell
      		33,207 84 LSE
      03:01:52 12228.0 77 AT 12228.0 12244.0 Sell
      		33,180 83 LSE
      03:01:49 12234.0 53 AT 12222.0 12234.0 Buy
      		33,103 82 LSE
      03:01:49 12228.0 29 AT 12218.0 12228.0 Buy
      		33,050 81 LSE
      03:01:45 12222.0 26 AT 12222.0 12234.0 Sell
      		33,021 80 LSE
      03:01:45 12224.0 20 AT 12224.0 12234.0 Sell
      		32,995 79 LSE
      03:01:45 12234.0 56 AT 12218.0 12234.0 Buy
      		32,975 78 LSE
      03:01:45 12232.0 28 AT 12218.0 12232.0 Buy
      		32,919 77 LSE
      03:01:45 12232.0 10 AT 12218.0 12232.0 Buy
      		32,891 76 LSE
      03:01:45 12232.0 10 AT 12218.0 12232.0 Buy
      		32,881 75 LSE
      03:01:44 12227.86 500 O 12214.0 12232.0 Buy
      		32,871 74 LSE
      03:01:21 12242.928 4 O 12214.0 12234.0 Buy
      		32,371 73 LSE
      03:01:21 12216.0 48 AT 12216.0 12242.0 Sell
      		32,367 72 LSE
      03:01:20 12232.0 36 AT 12216.0 12232.0 Buy
      		32,319 71 LSE
      03:01:20 12232.0 120 AT 12216.0 12232.0 Buy
      		32,283 70 LSE
      03:01:20 12224.0 179 AT 12204.0 12224.0 Buy
      		32,163 69 LSE
      03:01:20 12224.0 50 AT 12204.0 12224.0 Buy
      		31,984 68 LSE
      03:01:20 12222.0 88 AT 12204.0 12222.0 Buy
      		31,934 67 LSE
      03:01:15 12244.0 10 AT 12216.0 12244.0 Buy
      		31,846 66 LSE
      03:01:15 12244.0 1 AT 12216.0 12244.0 Buy
      		31,836 65 LSE
      03:01:15 12244.0 6 AT 12216.0 12244.0 Buy
      		31,835 64 LSE
      03:01:15 12232.0 83 AT 12232.0 12248.0 Sell
      		31,829 63 LSE
      03:01:11 12243.799 50 O 12230.0 12248.0 Buy
      		31,746 62 LSE
      03:01:05 12250.0 460 AT 12230.0 12250.0 Buy
      		31,696 61 LSE
      03:01:05 12250.0 14 AT 12230.0 12250.0 Buy
      		31,236 60 LSE
      03:01:05 12250.0 26 AT 12228.0 12250.0 Buy
      		31,222 59 LSE
      03:01:05 12248.0 14 AT 12228.0 12248.0 Buy
      		31,196 58 LSE
      03:01:05 12248.0 100 AT 12228.0 12248.0 Buy
      		31,182 57 LSE
      03:01:05 12248.0 1 AT 12230.0 12248.0 Buy
      		31,082 56 LSE
      03:01:05 12248.0 2 AT 12228.0 12248.0 Buy
      		31,081 55 LSE
      03:01:03 12267.823 150 O 12240.0 12264.0 Buy
      		31,079 54 LSE
      03:01:01 12258.0 1 O 12242.0 12264.0 Buy
      		30,929 53 LSE
      03:01:00 12248.0 30 AT 12248.0 12264.0 Sell
      		30,928 52 LSE
      03:01:00 12248.0 10 AT 12248.0 12264.0 Sell
      		30,898 51 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      USOTC
      GNTLF
      Genetic Technologies (PK)
      Delayed Upgrade Clock