ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,447.06
      0.89%
      US Tech 100
      18,443.20
      0.61%
      Dow Jones
      40,486.62
      1.38%
      Brent Oil
      80.075
      -1.79%
      Bitcoin
      67,521.00
      2.63%
      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
      12,300.00
      240.00
      ( 1.99% )
      Updated: 10:07:41
      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 10001 - 9951 (06:32-06:30)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:32:07 11846.0 12 AT 11844.0 11846.0 Buy
      		421,752 10001 LSE
      06:32:07 11846.0 35 AT 11844.0 11846.0 Buy
      		421,740 10000 LSE
      06:32:07 11843.482 25 O 11844.0 11846.0 Sell
      		421,705 9999 LSE
      06:32:06 11842.0 35 O 11842.0 11846.0 Sell
      		421,680 9998 LSE
      06:31:58 11842.0 35 AT 11842.0 11846.0 Sell
      		421,645 9997 LSE
      06:31:58 11844.0 38 AT 11842.0 11844.0 Buy
      		421,610 9996 LSE
      06:31:55 11842.0 9 AT 11840.0 11842.0 Buy
      		421,572 9995 LSE
      06:31:55 11842.0 36 AT 11840.0 11842.0 Buy
      		421,563 9994 LSE
      06:31:55 11842.0 33 AT 11840.0 11842.0 Buy
      		421,527 9993 LSE
      06:31:54 11841.08 108 O 11838.0 11842.0 Buy
      		421,494 9992 LSE
      06:31:52 11838.0 61 O 11838.0 11842.0 Sell
      		421,386 9991 LSE
      06:31:46 11838.0 55 O 11838.0 11842.0 Sell
      		421,325 9990 LSE
      06:31:42 11840.0 42 O 11838.0 11842.0
      		421,270 9989 LSE
      06:31:40 11838.0 60 O 11838.0 11844.0 Sell
      		421,228 9988 LSE
      06:31:35 11838.0 61 O 11838.0 11844.0 Sell
      		421,168 9987 LSE
      06:31:30 11838.0 61 O 11838.0 11844.0 Sell
      		421,107 9986 LSE
      06:31:25 11838.0 61 O 11838.0 11842.0 Sell
      		421,046 9985 LSE
      06:31:22 11840.0 76 AT 11840.0 11846.0 Sell
      		420,985 9984 LSE
      06:31:22 11840.0 51 AT 11840.0 11846.0 Sell
      		420,909 9983 LSE
      06:31:22 11842.0 10 AT 11842.0 11848.0 Sell
      		420,858 9982 LSE
      06:31:21 11842.0 60 O 11842.0 11848.0 Sell
      		420,848 9981 LSE
      06:31:17 11844.0 38 AT 11844.0 11848.0 Sell
      		420,788 9980 LSE
      06:31:16 11850.0 86 AT 11850.0 11854.0 Sell
      		420,750 9979 LSE
      06:31:16 11850.0 114 AT 11850.0 11854.0 Sell
      		420,664 9978 LSE
      06:31:16 11850.0 61 O 11850.0 11854.0 Sell
      		420,550 9977 LSE
      06:31:15 11854.0 27 AT 11854.0 11856.0 Sell
      		420,489 9976 LSE
      06:31:15 11856.0 15 AT 11856.0 11860.0 Sell
      		420,462 9975 LSE
      06:31:13 11856.0 36 O 11856.0 11860.0 Sell
      		420,447 9974 LSE
      06:31:10 11856.0 36 O 11854.0 11860.0 Sell
      		420,411 9973 LSE
      06:31:06 11860.0 28 AT 11854.0 11860.0 Buy
      		420,375 9972 LSE
      06:31:06 11860.0 10 AT 11854.0 11860.0 Buy
      		420,347 9971 LSE
      06:31:06 11858.0 50 AT 11858.0 11862.0 Sell
      		420,337 9970 LSE
      06:31:05 11858.0 62 O 11858.0 11864.0 Sell
      		420,287 9969 LSE
      06:31:02 11865.731 34 O 11858.0 11864.0 Buy
      		420,225 9968 LSE
      06:30:58 11864.0 38 AT 11858.0 11864.0 Buy
      		420,191 9967 LSE
      06:30:58 11862.0 21 AT 11860.0 11862.0 Buy
      		420,153 9966 LSE
      06:30:58 11862.0 10 AT 11860.0 11862.0 Buy
      		420,132 9965 LSE
      06:30:58 11864.0 25 AT 11858.0 11864.0 Buy
      		420,122 9964 LSE
      06:30:58 11864.0 12 AT 11858.0 11864.0 Buy
      		420,097 9963 LSE
      06:30:58 11864.0 38 AT 11858.0 11864.0 Buy
      		420,085 9962 LSE
      06:30:58 11862.0 35 AT 11858.0 11862.0 Buy
      		420,047 9961 LSE
      06:30:58 11862.0 2 AT 11856.0 11862.0 Buy
      		420,012 9960 LSE
      06:30:58 11862.0 38 AT 11856.0 11862.0 Buy
      		420,010 9959 LSE
      06:30:57 11862.0 200 AT 11862.0 11864.0 Sell
      		419,972 9958 LSE
      06:30:57 11864.0 56 AT 11864.0 11866.0 Sell
      		419,772 9957 LSE
      06:30:56 11867.99 1 O 11864.0 11868.0 Buy
      		419,716 9956 LSE
      06:30:52 11866.0 22 AT 11864.0 11866.0 Buy
      		419,715 9955 LSE
      06:30:52 11866.0 4 AT 11864.0 11866.0 Buy
      		419,693 9954 LSE
      06:30:52 11866.0 38 AT 11864.0 11866.0 Buy
      		419,689 9953 LSE
      06:30:52 11866.0 25 AT 11864.0 11866.0 Buy
      		419,651 9952 LSE
      06:30:51 11864.0 67 O 11864.0 11866.0 Sell
      		419,626 9951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock