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 1151 - 1101 (03:15-03:14)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:15:20 12038.0 6 AT 12038.0 12044.0 Sell
      		90,016 1151 LSE
      03:15:20 12038.0 6 AT 12038.0 12044.0 Sell
      		90,010 1150 LSE
      03:15:20 12038.0 6 AT 12038.0 12044.0 Sell
      		90,004 1149 LSE
      03:15:20 12038.0 6 AT 12038.0 12044.0 Sell
      		89,998 1148 LSE
      03:15:20 12040.0 6 AT 12040.0 12044.0 Sell
      		89,992 1147 LSE
      03:15:19 12040.0 5 AT 12040.0 12044.0 Sell
      		89,986 1146 LSE
      03:15:18 12040.0 6 AT 12040.0 12044.0 Sell
      		89,981 1145 LSE
      03:15:18 12040.0 6 AT 12040.0 12048.0 Sell
      		89,975 1144 LSE
      03:15:18 12042.0 6 AT 12042.0 12048.0 Sell
      		89,969 1143 LSE
      03:15:18 12042.0 18 AT 12042.0 12050.0 Sell
      		89,963 1142 LSE
      03:15:18 12044.0 6 AT 12044.0 12050.0 Sell
      		89,945 1141 LSE
      03:15:17 12046.0 6 AT 12046.0 12050.0 Sell
      		89,939 1140 LSE
      03:15:16 12046.0 6 AT 12046.0 12052.0 Sell
      		89,933 1139 LSE
      03:15:13 12050.0 1 AT 12044.0 12050.0 Buy
      		89,927 1138 LSE
      03:15:13 12050.0 33 AT 12044.0 12050.0 Buy
      		89,926 1137 LSE
      03:15:13 12046.0 12 AT 12046.0 12052.0 Sell
      		89,893 1136 LSE
      03:15:13 12046.0 38 AT 12046.0 12052.0 Sell
      		89,881 1135 LSE
      03:15:13 12048.0 7 AT 12048.0 12052.0 Sell
      		89,843 1134 LSE
      03:15:13 12048.0 14 AT 12048.0 12052.0 Sell
      		89,836 1133 LSE
      03:15:13 12048.0 20 AT 12048.0 12052.0 Sell
      		89,822 1132 LSE
      03:15:13 12048.0 7 AT 12048.0 12052.0 Sell
      		89,802 1131 LSE
      03:15:12 12046.0 18 AT 12046.0 12052.0 Sell
      		89,795 1130 LSE
      03:15:12 12046.0 100 AT 12046.0 12052.0 Sell
      		89,777 1129 LSE
      03:15:09 12046.0 34 AT 12046.0 12054.0 Sell
      		89,677 1128 LSE
      03:15:09 12048.0 18 AT 12048.0 12054.0 Sell
      		89,643 1127 LSE
      03:15:09 12048.0 38 AT 12048.0 12054.0 Sell
      		89,625 1126 LSE
      03:15:06 12046.0 18 AT 12046.0 12054.0 Sell
      		89,587 1125 LSE
      03:15:06 12048.0 10 AT 12048.0 12054.0 Sell
      		89,569 1124 LSE
      03:15:06 12048.0 18 AT 12048.0 12054.0 Sell
      		89,559 1123 LSE
      03:15:06 12050.0 10 AT 12050.0 12056.0 Sell
      		89,541 1122 LSE
      03:15:05 12052.0 38 AT 12052.0 12056.0 Sell
      		89,531 1121 LSE
      03:15:05 12052.0 42 AT 12048.0 12052.0 Buy
      		89,493 1120 LSE
      03:15:05 12048.0 117 AT 12044.0 12048.0 Buy
      		89,451 1119 LSE
      03:15:05 12048.0 31 AT 12044.0 12048.0 Buy
      		89,334 1118 LSE
      03:15:04 12046.0 21 AT 12038.0 12046.0 Buy
      		89,303 1117 LSE
      03:15:04 12046.0 31 AT 12038.0 12046.0 Buy
      		89,282 1116 LSE
      03:15:04 12046.0 50 AT 12038.0 12046.0 Buy
      		89,251 1115 LSE
      03:15:03 12040.0 18 AT 12040.0 12048.0 Sell
      		89,201 1114 LSE
      03:15:03 12040.0 13 AT 12040.0 12048.0 Sell
      		89,183 1113 LSE
      03:15:03 12042.0 38 AT 12042.0 12048.0 Sell
      		89,170 1112 LSE
      03:15:03 12046.0 33 AT 12040.0 12046.0 Buy
      		89,132 1111 LSE
      03:15:00 12040.0 38 AT 12040.0 12046.0 Sell
      		89,099 1110 LSE
      03:15:00 12040.0 19 AT 12040.0 12048.0 Sell
      		89,061 1109 LSE
      03:15:00 12040.0 8 AT 12040.0 12048.0 Sell
      		89,042 1108 LSE
      03:15:00 12044.0 7 AT 12040.0 12044.0 Buy
      		89,034 1107 LSE
      03:15:00 12042.0 6 AT 12040.0 12042.0 Buy
      		89,027 1106 LSE
      03:14:57 12046.0 7 AT 12040.0 12046.0 Buy
      		89,021 1105 LSE
      03:14:57 12046.0 7 AT 12038.0 12046.0 Buy
      		89,014 1104 LSE
      03:14:57 12046.0 28 AT 12038.0 12046.0 Buy
      		89,007 1103 LSE
      03:14:57 12044.0 7 AT 12038.0 12044.0 Buy
      		88,979 1102 LSE
      03:14:57 12044.0 50 AT 12034.0 12044.0 Buy
      		88,972 1101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock