ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,445.51
      0.86%
      US Tech 100
      18,451.60
      0.66%
      Dow Jones
      40,519.98
      1.46%
      Brent Oil
      79.735
      -2.21%
      Bitcoin
      67,171.24
      2.10%
      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
      12,274.00
      214.00
      ( 1.77% )
      Updated: 10:16:17
      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 10551 - 10501 (06:44-06:42)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:44:58 11806.0 2 AT 11802.0 11806.0 Buy
      		442,324 10551 LSE
      06:44:58 11806.0 77 AT 11802.0 11806.0 Buy
      		442,322 10550 LSE
      06:44:48 11806.0 7 AT 11802.0 11806.0 Buy
      		442,245 10549 LSE
      06:44:48 11806.0 27 AT 11802.0 11806.0 Buy
      		442,238 10548 LSE
      06:44:45 11802.0 24 AT 11802.0 11804.0 Sell
      		442,211 10547 LSE
      06:44:45 11802.0 5 AT 11802.0 11804.0 Sell
      		442,187 10546 LSE
      06:44:45 11802.0 31 AT 11802.0 11804.0 Sell
      		442,182 10545 LSE
      06:44:45 11802.0 4 AT 11802.0 11804.0 Sell
      		442,151 10544 LSE
      06:44:45 11804.0 24 AT 11804.0 11806.0 Sell
      		442,147 10543 LSE
      06:44:45 11804.0 24 AT 11804.0 11806.0 Sell
      		442,123 10542 LSE
      06:44:40 11806.0 7 AT 11804.0 11806.0 Buy
      		442,099 10541 LSE
      06:44:40 11806.0 41 AT 11804.0 11806.0 Buy
      		442,092 10540 LSE
      06:44:40 11806.0 10 AT 11804.0 11806.0 Buy
      		442,051 10539 LSE
      06:43:54 11804.0 25 AT 11804.0 11808.0 Sell
      		442,041 10538 LSE
      06:43:54 11804.0 26 AT 11804.0 11808.0 Sell
      		442,016 10537 LSE
      06:43:51 11806.0 25 AT 11806.0 11810.0 Sell
      		441,990 10536 LSE
      06:43:33 11814.583 14 O 11806.0 11812.0 Buy
      		441,965 10535 LSE
      06:43:31 11809.041 100 O 11804.0 11810.0 Buy
      		441,951 10534 LSE
      06:43:29 11814.0 24 AT 11814.0 11816.0 Sell
      		441,851 10533 LSE
      06:43:20 11816.0 25 AT 11816.0 11818.0 Sell
      		441,827 10532 LSE
      06:43:20 11818.0 6 AT 11814.0 11818.0 Buy
      		441,802 10531 LSE
      06:43:20 11818.0 24 AT 11814.0 11818.0 Buy
      		441,796 10530 LSE
      06:43:15 11816.0 26 AT 11814.0 11816.0 Buy
      		441,772 10529 LSE
      06:43:15 11816.0 23 AT 11816.0 11818.0 Sell
      		441,746 10528 LSE
      06:43:15 11816.0 26 AT 11816.0 11818.0 Sell
      		441,723 10527 LSE
      06:43:09 11822.584 110 O 11818.0 11822.0 Buy
      		441,697 10526 LSE
      06:43:06 11820.0 2 AT 11820.0 11822.0 Sell
      		441,587 10525 LSE
      06:43:06 11820.0 15 AT 11820.0 11822.0 Sell
      		441,585 10524 LSE
      06:43:06 11820.0 26 AT 11820.0 11822.0 Sell
      		441,570 10523 LSE
      06:43:06 11822.0 35 AT 11822.0 11824.0 Sell
      		441,544 10522 LSE
      06:43:06 11822.0 16 AT 11822.0 11824.0 Sell
      		441,509 10521 LSE
      06:43:06 11822.0 6 AT 11822.0 11824.0 Sell
      		441,493 10520 LSE
      06:43:03 11824.0 3 AT 11824.0 11826.0 Sell
      		441,487 10519 LSE
      06:43:03 11824.0 25 AT 11824.0 11826.0 Sell
      		441,484 10518 LSE
      06:42:56 11826.0 92 AT 11824.0 11826.0 Buy
      		441,459 10517 LSE
      06:42:56 11826.0 47 AT 11824.0 11826.0 Buy
      		441,367 10516 LSE
      06:42:56 11824.0 11 AT 11822.0 11824.0 Buy
      		441,320 10515 LSE
      06:42:56 11824.0 32 AT 11822.0 11824.0 Buy
      		441,309 10514 LSE
      06:42:52 11823.54 2 O 11822.0 11826.0 Sell
      		441,277 10513 LSE
      06:42:46 11822.0 26 AT 11822.0 11824.0 Sell
      		441,275 10512 LSE
      06:42:46 11822.0 26 AT 11822.0 11824.0 Sell
      		441,249 10511 LSE
      06:42:44 11817.517 20 O 11822.0 11824.0 Sell
      		441,223 10510 LSE
      06:42:41 11822.0 23 AT 11820.0 11822.0 Buy
      		441,203 10509 LSE
      06:42:41 11820.0 25 AT 11818.0 11820.0 Buy
      		441,180 10508 LSE
      06:42:33 11818.0 19 AT 11816.0 11818.0 Buy
      		441,155 10507 LSE
      06:42:33 11818.0 18 AT 11816.0 11818.0 Buy
      		441,136 10506 LSE
      06:42:33 11818.0 27 AT 11816.0 11818.0 Buy
      		441,118 10505 LSE
      06:42:11 11820.0 7 AT 11816.0 11820.0 Buy
      		441,091 10504 LSE
      06:42:11 11818.0 38 AT 11814.0 11818.0 Buy
      		441,084 10503 LSE
      06:42:11 11818.0 56 AT 11814.0 11818.0 Buy
      		441,046 10502 LSE
      06:42:01 11816.0 36 AT 11812.0 11816.0 Buy
      		440,990 10501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock