ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.26
      1.17%
      US Tech 100
      18,454.40
      0.67%
      Dow Jones
      40,609.64
      1.69%
      Brent Oil
      79.77
      -2.16%
      Bitcoin
      67,360.20
      2.39%
      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
      12,286.00
      226.00
      ( 1.87% )
      Updated: 10:13:29
      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 14801 - 14751 (08:01-08:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:01:14 11700.0 60 AT 11690.0 11700.0 Buy
      		631,497 14801 LSE
      08:01:14 11700.0 7 AT 11690.0 11700.0 Buy
      		631,437 14800 LSE
      08:01:14 11700.0 38 AT 11690.0 11700.0 Buy
      		631,430 14799 LSE
      08:01:06 11702.0 6 AT 11696.0 11702.0 Buy
      		631,392 14798 LSE
      08:01:06 11702.0 62 AT 11702.0 11708.0 Sell
      		631,386 14797 LSE
      08:01:06 11704.0 31 AT 11704.0 11714.0 Sell
      		631,324 14796 LSE
      08:01:06 11704.0 58 AT 11704.0 11714.0 Sell
      		631,293 14795 LSE
      08:01:06 11706.0 58 AT 11706.0 11714.0 Sell
      		631,235 14794 LSE
      08:01:06 11706.0 22 AT 11706.0 11714.0 Sell
      		631,177 14793 LSE
      08:00:53 11708.0 38 AT 11708.0 11714.0 Sell
      		631,155 14792 LSE
      08:00:49 11712.0 137 AT 11708.0 11712.0 Buy
      		631,117 14791 LSE
      08:00:49 11710.0 31 AT 11710.0 11712.0 Sell
      		630,980 14790 LSE
      08:00:49 11710.0 38 AT 11710.0 11712.0 Sell
      		630,949 14789 LSE
      08:00:49 11712.0 150 AT 11710.0 11712.0 Buy
      		630,911 14788 LSE
      08:00:49 11712.0 66 AT 11710.0 11712.0 Buy
      		630,761 14787 LSE
      08:00:49 11712.0 57 AT 11712.0 11720.0 Sell
      		630,695 14786 LSE
      08:00:49 11712.0 22 AT 11712.0 11720.0 Sell
      		630,638 14785 LSE
      08:00:49 11712.0 38 AT 11712.0 11720.0 Sell
      		630,616 14784 LSE
      08:00:49 11712.0 30 AT 11712.0 11720.0 Sell
      		630,578 14783 LSE
      08:00:44 11718.0 15 AT 11718.0 11720.0 Sell
      		630,548 14782 LSE
      08:00:44 11718.0 22 AT 11718.0 11724.0 Sell
      		630,533 14781 LSE
      08:00:42 11720.0 38 AT 11720.0 11726.0 Sell
      		630,511 14780 LSE
      08:00:42 11720.0 22 AT 11720.0 11726.0 Sell
      		630,473 14779 LSE
      08:00:41 11728.0 1 O 11720.0 11728.0 Buy
      		630,451 14778 LSE
      08:00:39 11724.0 25 AT 11716.0 11724.0 Buy
      		630,450 14777 LSE
      08:00:39 11724.0 8 AT 11716.0 11724.0 Buy
      		630,425 14776 LSE
      08:00:39 11722.0 8 AT 11716.0 11722.0 Buy
      		630,417 14775 LSE
      08:00:35 11726.0 38 AT 11726.0 11732.0 Sell
      		630,409 14774 LSE
      08:00:34 11732.0 8 AT 11724.0 11732.0 Buy
      		630,371 14773 LSE
      08:00:34 11732.0 38 AT 11724.0 11732.0 Buy
      		630,363 14772 LSE
      08:00:33 11726.0 31 AT 11716.0 11726.0 Buy
      		630,325 14771 LSE
      08:00:33 11726.0 7 AT 11716.0 11726.0 Buy
      		630,294 14770 LSE
      08:00:33 11726.0 38 AT 11716.0 11726.0 Buy
      		630,287 14769 LSE
      08:00:33 11726.0 50 AT 11716.0 11726.0 Buy
      		630,249 14768 LSE
      08:00:33 11724.0 11 AT 11716.0 11724.0 Buy
      		630,199 14767 LSE
      08:00:31 11722.0 38 AT 11716.0 11722.0 Buy
      		630,188 14766 LSE
      08:00:30 11722.0 7 AT 11714.0 11722.0 Buy
      		630,150 14765 LSE
      08:00:30 11720.0 7 AT 11712.0 11720.0 Buy
      		630,143 14764 LSE
      08:00:30 11720.0 38 AT 11712.0 11720.0 Buy
      		630,136 14763 LSE
      08:00:28 11716.0 9 AT 11708.0 11716.0 Buy
      		630,098 14762 LSE
      08:00:28 11716.0 33 AT 11708.0 11716.0 Buy
      		630,089 14761 LSE
      08:00:27 11714.0 10 AT 11704.0 11714.0 Buy
      		630,056 14760 LSE
      08:00:27 11714.0 62 AT 11704.0 11714.0 Buy
      		630,046 14759 LSE
      08:00:27 11714.0 9 AT 11704.0 11714.0 Buy
      		629,984 14758 LSE
      08:00:19 11714.0 38 AT 11708.0 11714.0 Buy
      		629,975 14757 LSE
      08:00:19 11714.0 9 AT 11708.0 11714.0 Buy
      		629,937 14756 LSE
      08:00:16 11710.0 31 AT 11702.0 11710.0 Buy
      		629,928 14755 LSE
      08:00:16 11710.0 18 AT 11702.0 11710.0 Buy
      		629,897 14754 LSE
      08:00:16 11710.0 50 AT 11702.0 11710.0 Buy
      		629,879 14753 LSE
      08:00:15 11704.0 38 AT 11698.0 11704.0 Buy
      		629,829 14752 LSE
      08:00:14 11702.0 80 AT 11696.0 11702.0 Buy
      		629,791 14751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      REC
      Record
      Delayed Upgrade Clock