ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,453.81
      1.01%
      US Tech 100
      18,432.80
      0.56%
      Dow Jones
      40,569.56
      1.59%
      Brent Oil
      79.565
      -2.42%
      Bitcoin
      67,273.94
      2.25%
      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
      12,272.00
      212.00
      ( 1.76% )
      Updated: 10:15:08
      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 17101 - 17051 (09:10-09:09)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:10:09 11844.0 36 AT 11840.0 11844.0 Buy
      		725,542 17101 LSE
      09:10:09 11842.0 14 AT 11840.0 11842.0 Buy
      		725,506 17100 LSE
      09:10:09 11842.0 63 AT 11840.0 11842.0 Buy
      		725,492 17099 LSE
      09:10:09 11840.0 120 AT 11838.0 11840.0 Buy
      		725,429 17098 LSE
      09:10:01 11836.0 7 AT 11834.0 11836.0 Buy
      		725,309 17097 LSE
      09:10:01 11836.0 64 AT 11834.0 11836.0 Buy
      		725,302 17096 LSE
      09:09:57 11834.0 13 AT 11834.0 11838.0 Sell
      		725,238 17095 LSE
      09:09:56 11836.0 28 AT 11836.0 11840.0 Sell
      		725,225 17094 LSE
      09:09:56 11836.0 13 AT 11836.0 11840.0 Sell
      		725,197 17093 LSE
      09:09:56 11836.0 22 AT 11836.0 11842.0 Sell
      		725,184 17092 LSE
      09:09:56 11838.0 24 AT 11838.0 11846.0 Sell
      		725,162 17091 LSE
      09:09:56 11838.0 62 AT 11838.0 11846.0 Sell
      		725,138 17090 LSE
      09:09:56 11838.0 26 AT 11838.0 11846.0 Sell
      		725,076 17089 LSE
      09:09:56 11838.0 19 AT 11838.0 11846.0 Sell
      		725,050 17088 LSE
      09:09:56 11840.0 28 AT 11840.0 11846.0 Sell
      		725,031 17087 LSE
      09:09:56 11840.0 31 AT 11840.0 11846.0 Sell
      		725,003 17086 LSE
      09:09:56 11840.0 63 AT 11840.0 11846.0 Sell
      		724,972 17085 LSE
      09:09:56 11842.0 23 AT 11842.0 11846.0 Sell
      		724,909 17084 LSE
      09:09:56 11842.0 13 AT 11842.0 11846.0 Sell
      		724,886 17083 LSE
      09:09:54 11850.0 27 AT 11850.0 11854.0 Sell
      		724,873 17082 LSE
      09:09:54 11850.0 62 AT 11850.0 11854.0 Sell
      		724,846 17081 LSE
      09:09:54 11850.0 13 AT 11850.0 11854.0 Sell
      		724,784 17080 LSE
      09:09:54 11850.0 36 AT 11850.0 11854.0 Sell
      		724,771 17079 LSE
      09:09:54 11852.0 19 AT 11848.0 11852.0 Buy
      		724,735 17078 LSE
      09:09:54 11852.0 11 AT 11848.0 11852.0 Buy
      		724,716 17077 LSE
      09:09:54 11852.0 62 AT 11848.0 11852.0 Buy
      		724,705 17076 LSE
      09:09:54 11852.0 31 AT 11848.0 11852.0 Buy
      		724,643 17075 LSE
      09:09:54 11848.0 5 AT 11848.0 11852.0 Sell
      		724,612 17074 LSE
      09:09:54 11848.0 4 AT 11848.0 11852.0 Sell
      		724,607 17073 LSE
      09:09:54 11848.0 27 AT 11848.0 11852.0 Sell
      		724,603 17072 LSE
      09:09:54 11848.0 36 AT 11848.0 11852.0 Sell
      		724,576 17071 LSE
      09:09:54 11848.0 25 AT 11848.0 11852.0 Sell
      		724,540 17070 LSE
      09:09:54 11848.0 60 AT 11848.0 11852.0 Sell
      		724,515 17069 LSE
      09:09:54 11848.0 65 AT 11848.0 11852.0 Sell
      		724,455 17068 LSE
      09:09:54 11848.0 7 AT 11848.0 11852.0 Sell
      		724,390 17067 LSE
      09:09:54 11848.0 49 AT 11848.0 11852.0 Sell
      		724,383 17066 LSE
      09:09:54 11850.0 50 AT 11850.0 11854.0 Sell
      		724,334 17065 LSE
      09:09:54 11850.0 135 AT 11850.0 11854.0 Sell
      		724,284 17064 LSE
      09:09:45 11852.0 31 AT 11852.0 11858.0 Sell
      		724,149 17063 LSE
      09:09:45 11852.0 25 AT 11852.0 11858.0 Sell
      		724,118 17062 LSE
      09:09:45 11852.0 36 AT 11852.0 11858.0 Sell
      		724,093 17061 LSE
      09:09:45 11852.0 13 AT 11852.0 11858.0 Sell
      		724,057 17060 LSE
      09:09:45 11850.0 13 AT 11850.0 11856.0 Sell
      		724,044 17059 LSE
      09:09:45 11850.0 13 AT 11850.0 11856.0 Sell
      		724,031 17058 LSE
      09:09:45 11850.0 10 AT 11850.0 11856.0 Sell
      		724,018 17057 LSE
      09:09:45 11850.0 31 AT 11850.0 11856.0 Sell
      		724,008 17056 LSE
      09:09:45 11850.0 13 AT 11850.0 11856.0 Sell
      		723,977 17055 LSE
      09:09:45 11850.0 10 AT 11850.0 11856.0 Sell
      		723,964 17054 LSE
      09:09:45 11852.0 108 AT 11852.0 11856.0 Sell
      		723,954 17053 LSE
      09:09:45 11852.0 28 AT 11852.0 11856.0 Sell
      		723,846 17052 LSE
      09:09:45 11854.0 13 AT 11854.0 11858.0 Sell
      		723,818 17051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P11Q29
      BNP PARIBAS ISSUANCE
      Delayed Upgrade Clock