ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.63
      1.17%
      US Tech 100
      18,463.20
      0.72%
      Dow Jones
      40,603.37
      1.67%
      Brent Oil
      79.70
      -2.25%
      Bitcoin
      67,341.03
      2.36%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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
      12,280.00
      220.00
      ( 1.82% )
      Updated: 10:13:45
      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 1501 - 1451 (03:18-03:17)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:18:03 12022.0 74 AT 12022.0 12024.0 Sell
      		99,400 1501 LSE
      03:18:00 12020.0 10 AT 12020.0 12024.0 Sell
      		99,326 1500 LSE
      03:18:00 12022.0 20 AT 12018.0 12022.0 Buy
      		99,316 1499 LSE
      03:17:58 12022.0 26 AT 12018.0 12022.0 Buy
      		99,296 1498 LSE
      03:17:58 12018.0 10 AT 12018.0 12024.0 Sell
      		99,270 1497 LSE
      03:17:58 12020.0 9 AT 12018.0 12020.0 Buy
      		99,260 1496 LSE
      03:17:58 12020.0 9 AT 12018.0 12020.0 Buy
      		99,251 1495 LSE
      03:17:58 12024.0 1 AT 12016.0 12024.0 Buy
      		99,242 1494 LSE
      03:17:58 12024.0 50 AT 12016.0 12024.0 Buy
      		99,241 1493 LSE
      03:17:58 12024.0 86 AT 12016.0 12024.0 Buy
      		99,191 1492 LSE
      03:17:58 12024.0 26 AT 12016.0 12024.0 Buy
      		99,105 1491 LSE
      03:17:58 12024.0 20 AT 12016.0 12024.0 Buy
      		99,079 1490 LSE
      03:17:58 12022.0 22 AT 12016.0 12022.0 Buy
      		99,059 1489 LSE
      03:17:58 12022.0 26 AT 12016.0 12022.0 Buy
      		99,037 1488 LSE
      03:17:58 12020.0 6 AT 12016.0 12020.0 Buy
      		99,011 1487 LSE
      03:17:57 12018.0 5 AT 12016.0 12018.0 Buy
      		99,005 1486 LSE
      03:17:57 12018.0 5 AT 12014.0 12018.0 Buy
      		99,000 1485 LSE
      03:17:57 12018.0 30 AT 12012.0 12018.0 Buy
      		98,995 1484 LSE
      03:17:57 12018.0 17 AT 12018.0 12020.0 Sell
      		98,965 1483 LSE
      03:17:57 12020.0 6 AT 12018.0 12020.0 Buy
      		98,948 1482 LSE
      03:17:57 12020.0 10 AT 12020.0 12024.0 Sell
      		98,942 1481 LSE
      03:17:57 12020.0 90 AT 12020.0 12024.0 Sell
      		98,932 1480 LSE
      03:17:57 12020.0 10 AT 12020.0 12024.0 Sell
      		98,842 1479 LSE
      03:17:57 12022.0 6 AT 12020.0 12022.0 Buy
      		98,832 1478 LSE
      03:17:55 12024.0 6 AT 12020.0 12024.0 Buy
      		98,826 1477 LSE
      03:17:53 12024.0 3 AT 12018.0 12024.0 Buy
      		98,820 1476 LSE
      03:17:53 12024.0 50 AT 12018.0 12024.0 Buy
      		98,817 1475 LSE
      03:17:53 12022.0 30 AT 12016.0 12022.0 Buy
      		98,767 1474 LSE
      03:17:53 12022.0 19 AT 12016.0 12022.0 Buy
      		98,737 1473 LSE
      03:17:52 12020.0 24 AT 12014.0 12020.0 Buy
      		98,718 1472 LSE
      03:17:52 12018.0 27 AT 12014.0 12018.0 Buy
      		98,694 1471 LSE
      03:17:52 12014.0 10 AT 12010.0 12014.0 Buy
      		98,667 1470 LSE
      03:17:52 12014.0 106 AT 12010.0 12014.0 Buy
      		98,657 1469 LSE
      03:17:52 12014.0 17 AT 12014.0 12018.0 Sell
      		98,551 1468 LSE
      03:17:52 12016.0 100 AT 12016.0 12022.0 Sell
      		98,534 1467 LSE
      03:17:52 12016.0 9 AT 12016.0 12022.0 Sell
      		98,434 1466 LSE
      03:17:52 12018.0 6 AT 12018.0 12022.0 Sell
      		98,425 1465 LSE
      03:17:50 12022.0 120 AT 12018.0 12022.0 Buy
      		98,419 1464 LSE
      03:17:49 12022.0 28 AT 12016.0 12022.0 Buy
      		98,299 1463 LSE
      03:17:49 12020.0 10 AT 12016.0 12020.0 Buy
      		98,271 1462 LSE
      03:17:49 12020.0 49 AT 12016.0 12020.0 Buy
      		98,261 1461 LSE
      03:17:49 12020.0 28 AT 12016.0 12020.0 Buy
      		98,212 1460 LSE
      03:17:49 12020.0 31 AT 12016.0 12020.0 Buy
      		98,184 1459 LSE
      03:17:47 12018.0 10 AT 12016.0 12018.0 Buy
      		98,153 1458 LSE
      03:17:47 12020.0 9 AT 12012.0 12020.0 Buy
      		98,143 1457 LSE
      03:17:47 12018.0 11 AT 12010.0 12018.0 Buy
      		98,134 1456 LSE
      03:17:47 12018.0 4 AT 12010.0 12018.0 Buy
      		98,123 1455 LSE
      03:17:47 12018.0 6 AT 12016.0 12018.0 Buy
      		98,119 1454 LSE
      03:17:47 12018.0 5 AT 12016.0 12018.0 Buy
      		98,113 1453 LSE
      03:17:47 12010.0 8 AT 12006.0 12010.0 Buy
      		98,108 1452 LSE
      03:17:47 12010.0 20 AT 12002.0 12010.0 Buy
      		98,100 1451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock