ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,445.81
      0.86%
      US Tech 100
      18,430.00
      0.54%
      Dow Jones
      40,453.01
      1.30%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,571.54
      2.70%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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
      12,314.00
      254.00
      ( 2.11% )
      Updated: 10:05:28
      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 24251 - 24201 (10:47-10:46)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:47:41 11976.0 87 AT 11974.0 11978.0
      		1,398,280 24251 LSE
      10:47:38 11974.0 56 AT 11972.0 11974.0 Buy
      		1,398,193 24250 LSE
      10:47:34 11974.0 49 AT 11974.0 11976.0 Sell
      		1,398,137 24249 LSE
      10:47:34 11974.0 71 AT 11974.0 11976.0 Sell
      		1,398,088 24248 LSE
      10:47:34 11974.0 48 AT 11974.0 11976.0 Sell
      		1,398,017 24247 LSE
      10:47:34 11974.0 43 AT 11974.0 11976.0 Sell
      		1,397,969 24246 LSE
      10:47:33 11976.0 48 AT 11976.0 11978.0 Sell
      		1,397,926 24245 LSE
      10:47:33 11976.0 51 AT 11976.0 11978.0 Sell
      		1,397,878 24244 LSE
      10:47:33 11976.0 6 AT 11976.0 11978.0 Sell
      		1,397,827 24243 LSE
      10:47:33 11976.0 37 AT 11976.0 11978.0 Sell
      		1,397,821 24242 LSE
      10:47:33 11978.0 48 AT 11978.0 11980.0 Sell
      		1,397,784 24241 LSE
      10:47:33 11978.0 100 AT 11978.0 11980.0 Sell
      		1,397,736 24240 LSE
      10:47:33 11978.0 44 AT 11978.0 11980.0 Sell
      		1,397,636 24239 LSE
      10:47:33 11978.0 78 AT 11978.0 11980.0 Sell
      		1,397,592 24238 LSE
      10:47:31 11980.0 24 AT 11980.0 11982.0 Sell
      		1,397,514 24237 LSE
      10:47:31 11980.0 48 AT 11980.0 11982.0 Sell
      		1,397,490 24236 LSE
      10:47:21 11982.0 43 AT 11978.0 11982.0 Buy
      		1,397,442 24235 LSE
      10:47:21 11982.0 27 AT 11978.0 11982.0 Buy
      		1,397,399 24234 LSE
      10:47:19 11980.0 56 AT 11978.0 11980.0 Buy
      		1,397,372 24233 LSE
      10:47:19 11980.0 1 AT 11980.0 11982.0 Sell
      		1,397,316 24232 LSE
      10:47:18 11981.0 86 AT 11980.0 11982.0
      		1,397,315 24231 LSE
      10:47:18 11982.0 167 AT 11978.0 11982.0 Buy
      		1,397,229 24230 LSE
      10:47:18 11982.0 76 AT 11978.0 11982.0 Buy
      		1,397,062 24229 LSE
      10:47:18 11982.0 47 AT 11978.0 11982.0 Buy
      		1,396,986 24228 LSE
      10:47:18 11982.0 56 AT 11978.0 11982.0 Buy
      		1,396,939 24227 LSE
      10:47:17 11980.0 20 AT 11978.0 11980.0 Buy
      		1,396,883 24226 LSE
      10:47:17 11980.0 56 AT 11978.0 11980.0 Buy
      		1,396,863 24225 LSE
      10:47:14 11980.0 7 AT 11978.0 11980.0 Buy
      		1,396,807 24224 LSE
      10:47:14 11980.0 7 AT 11980.0 11982.0 Sell
      		1,396,800 24223 LSE
      10:47:14 11980.0 6 AT 11980.0 11982.0 Sell
      		1,396,793 24222 LSE
      10:47:14 11980.0 6 AT 11980.0 11982.0 Sell
      		1,396,787 24221 LSE
      10:47:11 11980.0 11 AT 11980.0 11982.0 Sell
      		1,396,781 24220 LSE
      10:47:11 11980.0 18 AT 11980.0 11982.0 Sell
      		1,396,770 24219 LSE
      10:47:09 11980.0 147 AT 11980.0 11982.0 Sell
      		1,396,752 24218 LSE
      10:47:09 11980.0 43 AT 11980.0 11982.0 Sell
      		1,396,605 24217 LSE
      10:47:09 11980.0 80 AT 11980.0 11982.0 Sell
      		1,396,562 24216 LSE
      10:47:09 11980.0 22 AT 11980.0 11982.0 Sell
      		1,396,482 24215 LSE
      10:47:09 11982.0 43 AT 11982.0 11984.0 Sell
      		1,396,460 24214 LSE
      10:47:09 11982.0 65 AT 11982.0 11984.0 Sell
      		1,396,417 24213 LSE
      10:47:09 11982.0 35 AT 11982.0 11984.0 Sell
      		1,396,352 24212 LSE
      10:47:09 11982.0 9 AT 11982.0 11984.0 Sell
      		1,396,317 24211 LSE
      10:47:08 11984.0 18 O 11982.0 11986.0
      		1,396,308 24210 LSE
      10:47:07 11984.0 18 O 11982.0 11986.0
      		1,396,290 24209 LSE
      10:47:06 11984.0 40 AT 11982.0 11984.0 Buy
      		1,396,272 24208 LSE
      10:47:06 11984.0 11 AT 11982.0 11984.0 Buy
      		1,396,232 24207 LSE
      10:46:51 11984.0 39 AT 11982.0 11984.0 Buy
      		1,396,221 24206 LSE
      10:46:50 11985.764 50 O 11982.0 11986.0 Buy
      		1,396,182 24205 LSE
      10:46:47 11984.0 14 AT 11984.0 11986.0 Sell
      		1,396,132 24204 LSE
      10:46:46 11982.0 14 AT 11982.0 11986.0 Sell
      		1,396,118 24203 LSE
      10:46:46 11984.0 25 AT 11984.0 11986.0 Sell
      		1,396,104 24202 LSE
      10:46:46 11984.0 17 AT 11984.0 11986.0 Sell
      		1,396,079 24201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      XFFE
      Xtrackers II USD Overnig...
      TSXV
      SAE
      Sable Resources
      FX
      PLNUSD
      PLN vs US Dollar
      USOTC
      GHAV
      Grand Havana (PK)
      USOTC
      MFDB
      Mutual Federal Bancorp (PK)
      Delayed Upgrade Clock