ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,447.06
      0.89%
      US Tech 100
      18,443.20
      0.61%
      Dow Jones
      40,486.62
      1.38%
      Brent Oil
      80.075
      -1.79%
      Bitcoin
      67,521.00
      2.63%
      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
      12,300.00
      240.00
      ( 1.99% )
      Updated: 10:07:41
      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 23151 - 23101 (10:29-10:28)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:29:02 11988.0 19 AT 11984.0 11988.0 Buy
      		1,345,461 23151 LSE
      10:29:02 11986.0 37 AT 11984.0 11986.0 Buy
      		1,345,442 23150 LSE
      10:29:02 11988.0 26 AT 11984.0 11988.0 Buy
      		1,345,405 23149 LSE
      10:29:02 11984.0 39 AT 11980.0 11984.0 Buy
      		1,345,379 23148 LSE
      10:29:02 11984.0 200 AT 11980.0 11984.0 Buy
      		1,345,340 23147 LSE
      10:29:00 11982.0 100 AT 11978.0 11982.0 Buy
      		1,345,140 23146 LSE
      10:29:00 11982.0 36 AT 11978.0 11982.0 Buy
      		1,345,040 23145 LSE
      10:29:00 11980.0 37 AT 11978.0 11980.0 Buy
      		1,345,004 23144 LSE
      10:29:00 11980.0 26 AT 11978.0 11980.0 Buy
      		1,344,967 23143 LSE
      10:29:00 11976.0 45 AT 11976.0 11980.0 Sell
      		1,344,941 23142 LSE
      10:29:00 11976.0 90 AT 11976.0 11980.0 Sell
      		1,344,896 23141 LSE
      10:29:00 11978.0 100 AT 11976.0 11980.0
      		1,344,806 23140 LSE
      10:29:00 11977.0 159 AT 11976.0 11978.0
      		1,344,706 23139 LSE
      10:29:00 11977.0 459 AT 11976.0 11978.0
      		1,344,547 23138 LSE
      10:29:00 11978.0 150 AT 11976.0 11980.0
      		1,344,088 23137 LSE
      10:29:00 11978.0 193 AT 11978.0 11980.0 Sell
      		1,343,938 23136 LSE
      10:29:00 11978.0 3 AT 11978.0 11980.0 Sell
      		1,343,745 23135 LSE
      10:28:58 11979.54 4 O 11978.0 11980.0 Buy
      		1,343,742 23134 LSE
      10:28:52 11978.0 31 AT 11976.0 11978.0 Buy
      		1,343,738 23133 LSE
      10:28:45 11976.0 183 O 11976.0 11978.0 Sell
      		1,343,707 23132 LSE
      10:28:45 11978.0 14 AT 11976.0 11978.0 Buy
      		1,343,524 23131 LSE
      10:28:45 11978.0 45 AT 11976.0 11978.0 Buy
      		1,343,510 23130 LSE
      10:28:45 11978.0 100 AT 11976.0 11978.0 Buy
      		1,343,465 23129 LSE
      10:28:45 11978.0 100 AT 11976.0 11978.0 Buy
      		1,343,365 23128 LSE
      10:28:44 11976.0 100 AT 11972.0 11976.0 Buy
      		1,343,265 23127 LSE
      10:28:44 11976.0 50 AT 11972.0 11976.0 Buy
      		1,343,165 23126 LSE
      10:28:43 11974.0 87 AT 11972.0 11974.0 Buy
      		1,343,115 23125 LSE
      10:28:43 11974.0 113 AT 11970.0 11974.0 Buy
      		1,343,028 23124 LSE
      10:28:43 11974.0 37 AT 11970.0 11974.0 Buy
      		1,342,915 23123 LSE
      10:28:43 11972.0 200 AT 11970.0 11974.0
      		1,342,878 23122 LSE
      10:28:43 11972.0 27 AT 11966.0 11972.0 Buy
      		1,342,678 23121 LSE
      10:28:43 11972.0 72 AT 11966.0 11972.0 Buy
      		1,342,651 23120 LSE
      10:28:43 11972.0 200 AT 11966.0 11972.0 Buy
      		1,342,579 23119 LSE
      10:28:43 11972.0 38 AT 11966.0 11972.0 Buy
      		1,342,379 23118 LSE
      10:28:43 11970.0 31 AT 11966.0 11970.0 Buy
      		1,342,341 23117 LSE
      10:28:43 11970.0 75 AT 11966.0 11970.0 Buy
      		1,342,310 23116 LSE
      10:28:43 11968.0 3 AT 11966.0 11968.0 Buy
      		1,342,235 23115 LSE
      10:28:43 11966.0 13 AT 11966.0 11970.0 Sell
      		1,342,232 23114 LSE
      10:28:43 11968.0 27 AT 11968.0 11970.0 Sell
      		1,342,219 23113 LSE
      10:28:43 11970.0 142 AT 11968.0 11972.0
      		1,342,192 23112 LSE
      10:28:41 11970.0 38 AT 11968.0 11970.0 Buy
      		1,342,050 23111 LSE
      10:28:35 11970.0 45 AT 11966.0 11970.0 Buy
      		1,342,012 23110 LSE
      10:28:35 11970.0 38 AT 11966.0 11970.0 Buy
      		1,341,967 23109 LSE
      10:28:32 11982.0 5000 O 11966.0 11970.0 Buy
      		1,341,929 23108 LSE
      10:28:28 11968.0 10 AT 11966.0 11968.0 Buy
      		1,336,929 23107 LSE
      10:28:28 11968.0 36 AT 11966.0 11968.0 Buy
      		1,336,919 23106 LSE
      10:28:22 11966.0 45 AT 11964.0 11966.0 Buy
      		1,336,883 23105 LSE
      10:28:18 11966.0 14 AT 11966.0 11970.0 Sell
      		1,336,838 23104 LSE
      10:28:18 11966.0 14 AT 11966.0 11970.0 Sell
      		1,336,824 23103 LSE
      10:28:18 11966.0 54 AT 11966.0 11970.0 Sell
      		1,336,810 23102 LSE
      10:28:18 11966.0 22 AT 11966.0 11970.0 Sell
      		1,336,756 23101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock