ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,445.81
      0.86%
      US Tech 100
      18,430.00
      0.54%
      Dow Jones
      40,453.01
      1.30%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,571.54
      2.70%
      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
      12,314.00
      254.00
      ( 2.11% )
      Updated: 10:05:28
      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 15151 - 15101 (08:07-08:06)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:07:46 11724.0 35 AT 11724.0 11730.0 Sell
      		642,004 15151 LSE
      08:07:46 11724.0 60 AT 11720.0 11724.0 Buy
      		641,969 15150 LSE
      08:07:46 11722.0 43 AT 11716.0 11722.0 Buy
      		641,909 15149 LSE
      08:07:34 11716.0 24 AT 11708.0 11716.0 Buy
      		641,866 15148 LSE
      08:07:34 11716.0 13 AT 11716.0 11722.0 Sell
      		641,842 15147 LSE
      08:07:27 11722.0 60 AT 11714.0 11722.0 Buy
      		641,829 15146 LSE
      08:07:27 11720.0 21 AT 11714.0 11720.0 Buy
      		641,769 15145 LSE
      08:07:26 11716.0 62 AT 11708.0 11716.0 Buy
      		641,748 15144 LSE
      08:07:26 11716.0 23 AT 11708.0 11716.0 Buy
      		641,686 15143 LSE
      08:07:26 11716.0 26 AT 11708.0 11716.0 Buy
      		641,663 15142 LSE
      08:07:26 11716.0 35 AT 11708.0 11716.0 Buy
      		641,637 15141 LSE
      08:07:26 11716.0 25 AT 11708.0 11716.0 Buy
      		641,602 15140 LSE
      08:07:26 11714.0 22 AT 11708.0 11714.0 Buy
      		641,577 15139 LSE
      08:07:26 11712.0 62 AT 11712.0 11720.0 Sell
      		641,555 15138 LSE
      08:07:26 11714.0 62 AT 11714.0 11720.0 Sell
      		641,493 15137 LSE
      08:07:26 11714.0 36 AT 11714.0 11720.0 Sell
      		641,431 15136 LSE
      08:07:26 11716.0 18 AT 11716.0 11722.0 Sell
      		641,395 15135 LSE
      08:07:26 11720.0 10 AT 11716.0 11720.0 Buy
      		641,377 15134 LSE
      08:07:26 11720.0 2 AT 11716.0 11720.0 Buy
      		641,367 15133 LSE
      08:07:26 11720.0 1 AT 11716.0 11720.0 Buy
      		641,365 15132 LSE
      08:07:26 11720.0 3 AT 11716.0 11720.0 Buy
      		641,364 15131 LSE
      08:07:19 11718.62 100 O 11714.0 11720.0 Buy
      		641,361 15130 LSE
      08:07:12 11722.134 200 O 11714.0 11720.0 Buy
      		641,261 15129 LSE
      08:07:08 11716.0 9 AT 11716.0 11722.0 Sell
      		641,061 15128 LSE
      08:07:08 11716.0 20 AT 11716.0 11722.0 Sell
      		641,052 15127 LSE
      08:07:08 11716.0 25 AT 11716.0 11722.0 Sell
      		641,032 15126 LSE
      08:07:08 11716.0 37 AT 11716.0 11722.0 Sell
      		641,007 15125 LSE
      08:07:06 11718.0 61 AT 11718.0 11724.0 Sell
      		640,970 15124 LSE
      08:07:06 11718.0 31 AT 11718.0 11724.0 Sell
      		640,909 15123 LSE
      08:07:06 11720.0 7 AT 11720.0 11726.0 Sell
      		640,878 15122 LSE
      08:07:06 11720.0 31 AT 11720.0 11726.0 Sell
      		640,871 15121 LSE
      08:07:06 11720.0 38 AT 11720.0 11726.0 Sell
      		640,840 15120 LSE
      08:06:57 11726.0 24 AT 11722.0 11726.0 Buy
      		640,802 15119 LSE
      08:06:56 11722.0 24 AT 11722.0 11728.0 Sell
      		640,778 15118 LSE
      08:06:56 11724.0 59 AT 11718.0 11724.0 Buy
      		640,754 15117 LSE
      08:06:56 11722.0 13 AT 11716.0 11722.0 Buy
      		640,695 15116 LSE
      08:06:53 11718.0 18 AT 11714.0 11718.0 Buy
      		640,682 15115 LSE
      08:06:52 11722.0 85 AT 11716.0 11722.0 Buy
      		640,664 15114 LSE
      08:06:52 11720.0 22 AT 11714.0 11720.0 Buy
      		640,579 15113 LSE
      08:06:52 11720.0 23 AT 11714.0 11720.0 Buy
      		640,557 15112 LSE
      08:06:52 11720.0 38 AT 11714.0 11720.0 Buy
      		640,534 15111 LSE
      08:06:48 11714.0 5 AT 11714.0 11718.0 Sell
      		640,496 15110 LSE
      08:06:48 11714.0 15 AT 11714.0 11718.0 Sell
      		640,491 15109 LSE
      08:06:47 11716.0 25 AT 11714.0 11716.0 Buy
      		640,476 15108 LSE
      08:06:47 11716.0 4 AT 11714.0 11716.0 Buy
      		640,451 15107 LSE
      08:06:47 11716.0 72 AT 11714.0 11716.0 Buy
      		640,447 15106 LSE
      08:06:47 11718.0 23 AT 11714.0 11718.0 Buy
      		640,375 15105 LSE
      08:06:47 11718.0 23 AT 11714.0 11718.0 Buy
      		640,352 15104 LSE
      08:06:46 11718.0 7 AT 11712.0 11718.0 Buy
      		640,329 15103 LSE
      08:06:46 11718.0 23 AT 11712.0 11718.0 Buy
      		640,322 15102 LSE
      08:06:43 11716.0 28 AT 11716.0 11720.0 Sell
      		640,299 15101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      USOTC
      PBNNF
      Pt Bank Negara Indonesia (PK)
      BIT
      XFFE
      Xtrackers II USD Overnig...
      TSXV
      SAE
      Sable Resources
      FX
      PLNUSD
      PLN vs US Dollar
      USOTC
      GHAV
      Grand Havana (PK)
      USOTC
      MFDB
      Mutual Federal Bancorp (PK)
      Delayed Upgrade Clock