ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,435.23
      0.67%
      US Tech 100
      18,455.20
      0.68%
      Dow Jones
      40,415.79
      1.20%
      Brent Oil
      79.68
      -2.28%
      Bitcoin
      67,003.98
      1.85%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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
      12,276.00
      216.00
      ( 1.79% )
      Updated: 10:20:24
      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 1551 - 1501 (03:18-03:18)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:18:30 12016.0 2 O 12010.0 12016.0 Buy
      		100,585 1551 LSE
      03:18:30 12018.0 6 AT 12014.0 12018.0 Buy
      		100,583 1550 LSE
      03:18:30 12018.0 23 AT 12018.0 12020.0 Sell
      		100,577 1549 LSE
      03:18:30 12018.0 7 AT 12018.0 12020.0 Sell
      		100,554 1548 LSE
      03:18:30 12018.0 100 AT 12018.0 12020.0 Sell
      		100,547 1547 LSE
      03:18:30 12020.0 34 AT 12020.0 12024.0 Sell
      		100,447 1546 LSE
      03:18:28 12022.0 16 AT 12022.0 12026.0 Sell
      		100,413 1545 LSE
      03:18:28 12026.0 57 AT 12022.0 12026.0 Buy
      		100,397 1544 LSE
      03:18:28 12026.0 90 AT 12022.0 12026.0 Buy
      		100,340 1543 LSE
      03:18:28 12026.0 60 AT 12022.0 12026.0 Buy
      		100,250 1542 LSE
      03:18:28 12024.0 6 AT 12022.0 12024.0 Buy
      		100,190 1541 LSE
      03:18:27 12024.0 8 AT 12024.0 12026.0 Sell
      		100,184 1540 LSE
      03:18:27 12028.0 1 O 12024.0 12028.0 Buy
      		100,176 1539 LSE
      03:18:23 12030.0 5 AT 12024.0 12030.0 Buy
      		100,175 1538 LSE
      03:18:23 12026.0 40 AT 12022.0 12026.0 Buy
      		100,170 1537 LSE
      03:18:23 12026.0 25 AT 12024.0 12026.0 Buy
      		100,130 1536 LSE
      03:18:23 12026.0 46 AT 12022.0 12026.0 Buy
      		100,105 1535 LSE
      03:18:22 12024.0 29 AT 12020.0 12024.0 Buy
      		100,059 1534 LSE
      03:18:22 12024.0 10 AT 12020.0 12024.0 Buy
      		100,030 1533 LSE
      03:18:22 12022.0 33 AT 12018.0 12022.0 Buy
      		100,020 1532 LSE
      03:18:22 12022.0 9 AT 12018.0 12022.0 Buy
      		99,987 1531 LSE
      03:18:22 12022.0 11 AT 12018.0 12022.0 Buy
      		99,978 1530 LSE
      03:18:22 12022.0 6 AT 12018.0 12022.0 Buy
      		99,967 1529 LSE
      03:18:21 12020.0 7 AT 12018.0 12020.0 Buy
      		99,961 1528 LSE
      03:18:21 12020.0 22 AT 12018.0 12020.0 Buy
      		99,954 1527 LSE
      03:18:21 12020.0 7 AT 12020.0 12022.0 Sell
      		99,932 1526 LSE
      03:18:12 12026.0 6 AT 12020.0 12026.0 Buy
      		99,925 1525 LSE
      03:18:12 12024.0 6 AT 12018.0 12024.0 Buy
      		99,919 1524 LSE
      03:18:12 12018.0 13 O 12018.0 12024.0 Sell
      		99,913 1523 LSE
      03:18:10 12024.0 9 AT 12018.0 12024.0 Buy
      		99,900 1522 LSE
      03:18:10 12024.0 11 AT 12020.0 12024.0 Buy
      		99,891 1521 LSE
      03:18:10 12024.0 6 AT 12020.0 12024.0 Buy
      		99,880 1520 LSE
      03:18:08 12024.0 74 AT 12024.0 12028.0 Sell
      		99,874 1519 LSE
      03:18:08 12026.0 6 AT 12022.0 12026.0 Buy
      		99,800 1518 LSE
      03:18:08 12026.0 83 AT 12022.0 12026.0 Buy
      		99,794 1517 LSE
      03:18:06 12020.0 10 AT 12020.0 12026.0 Sell
      		99,711 1516 LSE
      03:18:06 12024.0 15 AT 12020.0 12024.0 Buy
      		99,701 1515 LSE
      03:18:06 12024.0 7 AT 12020.0 12024.0 Buy
      		99,686 1514 LSE
      03:18:03 12022.0 64 AT 12022.0 12026.0 Sell
      		99,679 1513 LSE
      03:18:03 12022.0 10 AT 12022.0 12026.0 Sell
      		99,615 1512 LSE
      03:18:03 12024.0 28 AT 12018.0 12024.0 Buy
      		99,605 1511 LSE
      03:18:03 12024.0 6 AT 12018.0 12024.0 Buy
      		99,577 1510 LSE
      03:18:03 12024.0 15 AT 12018.0 12024.0 Buy
      		99,571 1509 LSE
      03:18:03 12022.0 6 AT 12018.0 12022.0 Buy
      		99,556 1508 LSE
      03:18:03 12022.0 5 AT 12018.0 12022.0 Buy
      		99,550 1507 LSE
      03:18:03 12022.0 5 AT 12018.0 12022.0 Buy
      		99,545 1506 LSE
      03:18:03 12022.0 34 AT 12018.0 12022.0 Buy
      		99,540 1505 LSE
      03:18:03 12022.0 74 AT 12022.0 12024.0 Sell
      		99,506 1504 LSE
      03:18:03 12020.0 22 AT 12020.0 12024.0 Sell
      		99,432 1503 LSE
      03:18:03 12020.0 10 AT 12020.0 12024.0 Sell
      		99,410 1502 LSE
      03:18:03 12022.0 74 AT 12022.0 12024.0 Sell
      		99,400 1501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock