ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,454.18
      1.02%
      US Tech 100
      18,421.41
      0.49%
      Dow Jones
      40,520.88
      1.47%
      Brent Oil
      79.975
      -1.91%
      Bitcoin
      67,629.35
      2.80%
      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
      12,298.00
      238.00
      ( 1.97% )
      Updated: 10:09:33
      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 10501 - 10451 (06:42-06:40)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:42:01 11816.0 36 AT 11812.0 11816.0 Buy
      		440,990 10501 LSE
      06:42:01 11816.0 17 AT 11812.0 11816.0 Buy
      		440,954 10500 LSE
      06:41:59 11814.0 38 AT 11810.0 11814.0 Buy
      		440,937 10499 LSE
      06:41:58 11815.08 25 O 11808.0 11814.0 Buy
      		440,899 10498 LSE
      06:41:45 11814.0 25 AT 11814.0 11818.0 Sell
      		440,874 10497 LSE
      06:41:45 11821.745 5 O 11814.0 11818.0 Buy
      		440,849 10496 LSE
      06:41:45 11816.0 16 AT 11816.0 11818.0 Sell
      		440,844 10495 LSE
      06:41:45 11816.0 16 AT 11816.0 11818.0 Sell
      		440,828 10494 LSE
      06:41:45 11818.0 36 AT 11818.0 11820.0 Sell
      		440,812 10493 LSE
      06:41:45 11818.0 15 AT 11818.0 11820.0 Sell
      		440,776 10492 LSE
      06:41:45 11820.0 2 AT 11820.0 11822.0 Sell
      		440,761 10491 LSE
      06:41:45 11820.0 31 AT 11820.0 11822.0 Sell
      		440,759 10490 LSE
      06:41:37 11822.0 15 AT 11822.0 11824.0 Sell
      		440,728 10489 LSE
      06:41:37 11824.0 25 AT 11822.0 11824.0 Buy
      		440,713 10488 LSE
      06:41:37 11824.0 33 AT 11822.0 11824.0 Buy
      		440,688 10487 LSE
      06:41:29 11824.0 6 AT 11818.0 11824.0 Buy
      		440,655 10486 LSE
      06:41:29 11824.0 28 AT 11818.0 11824.0 Buy
      		440,649 10485 LSE
      06:41:29 11822.0 6 AT 11818.0 11822.0 Buy
      		440,621 10484 LSE
      06:41:29 11822.0 23 AT 11816.0 11822.0 Buy
      		440,615 10483 LSE
      06:41:29 11822.0 6 AT 11816.0 11822.0 Buy
      		440,592 10482 LSE
      06:41:29 11820.0 6 AT 11816.0 11820.0 Buy
      		440,586 10481 LSE
      06:41:29 11820.0 27 AT 11814.0 11820.0 Buy
      		440,580 10480 LSE
      06:41:29 11820.0 51 AT 11814.0 11820.0 Buy
      		440,553 10479 LSE
      06:41:29 11818.0 20 AT 11814.0 11818.0 Buy
      		440,502 10478 LSE
      06:41:29 11816.0 100 AT 11812.0 11816.0 Buy
      		440,482 10477 LSE
      06:41:18 11818.0 11 AT 11818.0 11822.0 Sell
      		440,382 10476 LSE
      06:41:18 11820.0 38 AT 11820.0 11822.0 Sell
      		440,371 10475 LSE
      06:41:18 11820.0 12 AT 11820.0 11822.0 Sell
      		440,333 10474 LSE
      06:41:18 11824.0 11 AT 11824.0 11828.0 Sell
      		440,321 10473 LSE
      06:41:02 11826.0 23 AT 11824.0 11826.0 Buy
      		440,310 10472 LSE
      06:41:02 11826.0 9 AT 11822.0 11826.0 Buy
      		440,287 10471 LSE
      06:41:01 11824.0 33 AT 11824.0 11826.0 Sell
      		440,278 10470 LSE
      06:41:01 11824.0 9 AT 11824.0 11826.0 Sell
      		440,245 10469 LSE
      06:40:59 11826.0 33 AT 11826.0 11828.0 Sell
      		440,236 10468 LSE
      06:40:59 11826.0 8 AT 11826.0 11828.0 Sell
      		440,203 10467 LSE
      06:40:59 11826.0 14 AT 11826.0 11828.0 Sell
      		440,195 10466 LSE
      06:40:47 11828.0 23 AT 11828.0 11830.0 Sell
      		440,181 10465 LSE
      06:40:47 11828.0 28 AT 11828.0 11830.0 Sell
      		440,158 10464 LSE
      06:40:47 11830.0 39 AT 11830.0 11832.0 Sell
      		440,130 10463 LSE
      06:40:47 11830.0 30 AT 11830.0 11832.0 Sell
      		440,091 10462 LSE
      06:40:47 11830.0 51 AT 11830.0 11832.0 Sell
      		440,061 10461 LSE
      06:40:47 11830.0 15 AT 11830.0 11832.0 Sell
      		440,010 10460 LSE
      06:40:47 11830.0 34 AT 11830.0 11832.0 Sell
      		439,995 10459 LSE
      06:40:47 11832.0 15 AT 11832.0 11834.0 Sell
      		439,961 10458 LSE
      06:40:47 11832.0 8 AT 11832.0 11834.0 Sell
      		439,946 10457 LSE
      06:40:47 11832.0 14 AT 11832.0 11834.0 Sell
      		439,938 10456 LSE
      06:40:47 11834.0 31 AT 11832.0 11834.0 Buy
      		439,924 10455 LSE
      06:40:47 11834.0 14 AT 11832.0 11834.0 Buy
      		439,893 10454 LSE
      06:40:43 11832.004 1 O 11832.0 11834.0 Sell
      		439,879 10453 LSE
      06:40:42 11832.582 100 O 11832.0 11834.0 Sell
      		439,878 10452 LSE
      06:40:31 11834.0 33 AT 11832.0 11834.0 Buy
      		439,778 10451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      42BI
      Inter 2042
      Delayed Upgrade Clock