ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,440.67
      0.77%
      US Tech 100
      18,444.40
      0.62%
      Dow Jones
      40,469.49
      1.34%
      Brent Oil
      79.795
      -2.13%
      Bitcoin
      67,147.57
      2.07%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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
      12,286.00
      226.00
      ( 1.87% )
      Updated: 10:17:37
      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 23951 - 23901 (10:40-10:40)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:40:59 11988.0 1 AT 11988.0 11990.0 Sell
      		1,383,499 23951 LSE
      10:40:52 11990.0 1 AT 11990.0 11994.0 Sell
      		1,383,498 23950 LSE
      10:40:52 11990.0 9 AT 11990.0 11994.0 Sell
      		1,383,497 23949 LSE
      10:40:52 11990.0 7 AT 11990.0 11994.0 Sell
      		1,383,488 23948 LSE
      10:40:51 11992.548 12 O 11990.0 11994.0 Buy
      		1,383,481 23947 LSE
      10:40:50 11992.0 56 AT 11990.0 11992.0 Buy
      		1,383,469 23946 LSE
      10:40:46 11992.0 41 AT 11990.0 11992.0 Buy
      		1,383,413 23945 LSE
      10:40:46 11990.0 40 AT 11990.0 11994.0 Sell
      		1,383,372 23944 LSE
      10:40:39 11992.0 2 AT 11992.0 11996.0 Sell
      		1,383,332 23943 LSE
      10:40:38 11994.0 31 AT 11990.0 11994.0 Buy
      		1,383,330 23942 LSE
      10:40:38 11994.0 56 AT 11990.0 11994.0 Buy
      		1,383,299 23941 LSE
      10:40:38 11994.0 42 AT 11990.0 11994.0 Buy
      		1,383,243 23940 LSE
      10:40:33 11994.0 55 AT 11994.0 11998.0 Sell
      		1,383,201 23939 LSE
      10:40:33 11996.0 97 AT 11996.0 11998.0 Sell
      		1,383,146 23938 LSE
      10:40:33 11996.0 48 AT 11996.0 11998.0 Sell
      		1,383,049 23937 LSE
      10:40:33 11996.0 35 AT 11996.0 11998.0 Sell
      		1,383,001 23936 LSE
      10:40:33 11996.0 5 AT 11996.0 11998.0 Sell
      		1,382,966 23935 LSE
      10:40:33 11996.0 29 AT 11996.0 11998.0 Sell
      		1,382,961 23934 LSE
      10:40:33 11996.0 50 AT 11996.0 11998.0 Sell
      		1,382,932 23933 LSE
      10:40:33 11996.0 21 AT 11996.0 11998.0 Sell
      		1,382,882 23932 LSE
      10:40:33 11996.0 3 AT 11996.0 11998.0 Sell
      		1,382,861 23931 LSE
      10:40:33 11998.0 20 AT 11998.0 12000.0 Sell
      		1,382,858 23930 LSE
      10:40:33 11998.0 40 AT 11998.0 12000.0 Sell
      		1,382,838 23929 LSE
      10:40:30 12000.0 28 AT 11998.0 12000.0 Buy
      		1,382,798 23928 LSE
      10:40:27 12000.0 86 AT 12000.0 12002.0 Sell
      		1,382,770 23927 LSE
      10:40:27 12000.0 10 AT 12000.0 12002.0 Sell
      		1,382,684 23926 LSE
      10:40:27 12000.0 40 AT 12000.0 12002.0 Sell
      		1,382,674 23925 LSE
      10:40:27 12002.0 162 AT 12002.0 12004.0 Sell
      		1,382,634 23924 LSE
      10:40:27 12002.0 20 AT 12002.0 12004.0 Sell
      		1,382,472 23923 LSE
      10:40:27 12002.0 40 AT 12002.0 12004.0 Sell
      		1,382,452 23922 LSE
      10:40:24 12002.0 38 AT 12000.0 12002.0 Buy
      		1,382,412 23921 LSE
      10:40:19 12000.46 60 O 11998.0 12002.0 Buy
      		1,382,374 23920 LSE
      10:40:19 12000.0 28 AT 12000.0 12002.0 Sell
      		1,382,314 23919 LSE
      10:40:18 12000.0 41 AT 11996.0 12000.0 Buy
      		1,382,286 23918 LSE
      10:40:18 12000.0 49 AT 11996.0 12000.0 Buy
      		1,382,245 23917 LSE
      10:40:14 11996.0 37 AT 11996.0 12000.0 Sell
      		1,382,196 23916 LSE
      10:40:14 11998.0 40 AT 11998.0 12000.0 Sell
      		1,382,159 23915 LSE
      10:40:14 11998.0 21 AT 11998.0 12000.0 Sell
      		1,382,119 23914 LSE
      10:40:14 11998.0 35 AT 11998.0 12000.0 Sell
      		1,382,098 23913 LSE
      10:40:14 11998.0 21 AT 11996.0 11998.0 Buy
      		1,382,063 23912 LSE
      10:40:14 11998.0 2 AT 11996.0 11998.0 Buy
      		1,382,042 23911 LSE
      10:40:14 11998.0 31 AT 11996.0 11998.0 Buy
      		1,382,040 23910 LSE
      10:40:14 11998.0 23 AT 11996.0 11998.0 Buy
      		1,382,009 23909 LSE
      10:40:14 11997.0 192 AT 11996.0 11998.0
      		1,381,986 23908 LSE
      10:40:14 11997.0 140 AT 11996.0 11998.0
      		1,381,794 23907 LSE
      10:40:14 11997.0 140 AT 11996.0 11998.0
      		1,381,654 23906 LSE
      10:40:14 11997.0 140 AT 11996.0 11998.0
      		1,381,514 23905 LSE
      10:40:14 11997.0 140 AT 11996.0 11998.0
      		1,381,374 23904 LSE
      10:40:14 11997.0 140 AT 11996.0 11998.0
      		1,381,234 23903 LSE
      10:40:14 11998.0 140 AT 11996.0 12000.0
      		1,381,094 23902 LSE
      10:40:06 11998.0 69 AT 11998.0 12000.0 Sell
      		1,380,954 23901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P20HE8
      NLBNPIT20HE8 20351221 7....
      BOV
      XPPR11
      Xp Properties Fundo DE I...
      NASDAQ
      SAIA
      Saia
      Delayed Upgrade Clock