ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,455.48
      1.04%
      US Tech 100
      18,456.00
      0.68%
      Dow Jones
      40,537.08
      1.51%
      Brent Oil
      79.95
      -1.94%
      Bitcoin
      67,287.01
      2.27%
      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
      12,294.00
      234.00
      ( 1.94% )
      Updated: 10:11:12
      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 22251 - 22201 (10:13-10:12)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:13:49 11936.0 74 AT 11930.0 11936.0 Buy
      		1,302,264 22251 LSE
      10:13:49 11936.0 45 AT 11930.0 11936.0 Buy
      		1,302,190 22250 LSE
      10:13:43 11935.995 38 O 11926.0 11932.0 Buy
      		1,302,145 22249 LSE
      10:13:43 11932.0 102 AT 11932.0 11936.0 Sell
      		1,302,107 22248 LSE
      10:13:42 11932.0 45 AT 11928.0 11932.0 Buy
      		1,302,005 22247 LSE
      10:13:42 11932.0 100 AT 11928.0 11932.0 Buy
      		1,301,960 22246 LSE
      10:13:41 11930.0 33 AT 11930.0 11934.0 Sell
      		1,301,860 22245 LSE
      10:13:41 11932.0 17 AT 11932.0 11934.0 Sell
      		1,301,827 22244 LSE
      10:13:41 11932.0 29 AT 11932.0 11934.0 Sell
      		1,301,810 22243 LSE
      10:13:41 11932.0 29 AT 11932.0 11934.0 Sell
      		1,301,781 22242 LSE
      10:13:41 11930.0 22 AT 11930.0 11932.0 Sell
      		1,301,752 22241 LSE
      10:13:21 11936.0 45 AT 11932.0 11936.0 Buy
      		1,301,730 22240 LSE
      10:13:20 11934.0 1 AT 11934.0 11936.0 Sell
      		1,301,685 22239 LSE
      10:13:20 11934.0 42 AT 11934.0 11936.0 Sell
      		1,301,684 22238 LSE
      10:13:18 11934.0 25 AT 11934.0 11940.0 Sell
      		1,301,642 22237 LSE
      10:13:18 11934.0 52 AT 11934.0 11940.0 Sell
      		1,301,617 22236 LSE
      10:13:18 11934.0 45 AT 11934.0 11940.0 Sell
      		1,301,565 22235 LSE
      10:13:14 11934.0 45 AT 11930.0 11934.0 Buy
      		1,301,520 22234 LSE
      10:13:14 11934.0 200 AT 11930.0 11934.0 Buy
      		1,301,475 22233 LSE
      10:13:14 11934.0 63 AT 11930.0 11934.0 Buy
      		1,301,275 22232 LSE
      10:13:14 11934.0 19 AT 11928.0 11934.0 Buy
      		1,301,212 22231 LSE
      10:13:07 11932.0 34 AT 11932.0 11936.0 Sell
      		1,301,193 22230 LSE
      10:13:07 11936.0 94 AT 11936.0 11938.0 Sell
      		1,301,159 22229 LSE
      10:13:07 11936.0 36 AT 11936.0 11938.0 Sell
      		1,301,065 22228 LSE
      10:12:54 11942.0 32 AT 11942.0 11944.0 Sell
      		1,301,029 22227 LSE
      10:12:51 11942.0 56 AT 11942.0 11946.0 Sell
      		1,300,997 22226 LSE
      10:12:51 11942.0 15 AT 11942.0 11946.0 Sell
      		1,300,941 22225 LSE
      10:12:51 11942.0 45 AT 11942.0 11946.0 Sell
      		1,300,926 22224 LSE
      10:12:51 11944.0 45 AT 11940.0 11944.0 Buy
      		1,300,881 22223 LSE
      10:12:51 11944.0 56 AT 11944.0 11946.0 Sell
      		1,300,836 22222 LSE
      10:12:48 11944.92 9 O 11944.0 11950.0 Sell
      		1,300,780 22221 LSE
      10:12:45 11950.0 54 AT 11950.0 11952.0 Sell
      		1,300,771 22220 LSE
      10:12:45 11954.0 35 O 11950.0 11954.0 Buy
      		1,300,717 22219 LSE
      10:12:38 11952.0 14 AT 11950.0 11952.0 Buy
      		1,300,682 22218 LSE
      10:12:32 11952.0 94 O 11950.0 11956.0 Sell
      		1,300,668 22217 LSE
      10:12:30 11954.0 100 AT 11950.0 11954.0 Buy
      		1,300,574 22216 LSE
      10:12:30 11954.0 45 AT 11950.0 11954.0 Buy
      		1,300,474 22215 LSE
      10:12:29 11952.0 10 AT 11950.0 11952.0 Buy
      		1,300,429 22214 LSE
      10:12:29 11952.0 45 AT 11950.0 11952.0 Buy
      		1,300,419 22213 LSE
      10:12:29 11952.0 45 AT 11952.0 11956.0 Sell
      		1,300,374 22212 LSE
      10:12:29 11950.0 10 AT 11950.0 11956.0 Sell
      		1,300,329 22211 LSE
      10:12:29 11956.0 7 AT 11950.0 11956.0 Buy
      		1,300,319 22210 LSE
      10:12:29 11956.0 74 AT 11950.0 11956.0 Buy
      		1,300,312 22209 LSE
      10:12:29 11956.0 21 AT 11950.0 11956.0 Buy
      		1,300,238 22208 LSE
      10:12:29 11956.0 45 AT 11950.0 11956.0 Buy
      		1,300,217 22207 LSE
      10:12:29 11954.0 16 AT 11950.0 11954.0 Buy
      		1,300,172 22206 LSE
      10:12:29 11954.0 100 AT 11950.0 11954.0 Buy
      		1,300,156 22205 LSE
      10:12:29 11954.0 76 AT 11950.0 11954.0 Buy
      		1,300,056 22204 LSE
      10:12:29 11954.0 23 AT 11950.0 11954.0 Buy
      		1,299,980 22203 LSE
      10:12:29 11954.0 70 AT 11950.0 11954.0 Buy
      		1,299,957 22202 LSE
      10:12:29 11954.0 23 AT 11950.0 11954.0 Buy
      		1,299,887 22201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      USOTC
      BCDRF
      Banco Santander (PK)
      TSXV
      DG
      Dixie Gold
      Delayed Upgrade Clock