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 251 - 201 (03:04-03:03)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:04:16 12154.0 47 AT 12132.0 12154.0 Buy
      		48,623 251 LSE
      03:04:11 12140.0 28 AT 12140.0 12154.0 Sell
      		48,576 250 LSE
      03:04:11 12152.0 24 AT 12132.0 12152.0 Buy
      		48,548 249 LSE
      03:04:10 12134.203 4 O 12124.0 12148.0 Sell
      		48,524 248 LSE
      03:04:09 12134.0 82 AT 12134.0 12154.0 Sell
      		48,520 247 LSE
      03:04:01 12132.0 35 AT 12132.0 12152.0 Sell
      		48,438 246 LSE
      03:04:01 12138.0 15 AT 12138.0 12156.0 Sell
      		48,403 245 LSE
      03:03:52 12152.0 18 AT 12140.0 12152.0 Buy
      		48,388 244 LSE
      03:03:52 12150.0 30 AT 12140.0 12150.0 Buy
      		48,370 243 LSE
      03:03:52 12150.0 159 AT 12140.0 12150.0 Buy
      		48,340 242 LSE
      03:03:51 12150.0 51 AT 12136.0 12150.0 Buy
      		48,181 241 LSE
      03:03:51 12148.0 32 AT 12136.0 12148.0 Buy
      		48,130 240 LSE
      03:03:51 12146.0 50 AT 12132.0 12146.0 Buy
      		48,098 239 LSE
      03:03:51 12146.0 18 AT 12132.0 12146.0 Buy
      		48,048 238 LSE
      03:03:51 12146.0 60 AT 12132.0 12146.0 Buy
      		48,030 237 LSE
      03:03:51 12146.0 140 AT 12132.0 12146.0 Buy
      		47,970 236 LSE
      03:03:51 12144.0 21 AT 12132.0 12144.0 Buy
      		47,830 235 LSE
      03:03:51 12144.0 9 AT 12132.0 12144.0 Buy
      		47,809 234 LSE
      03:03:51 12144.0 26 AT 12132.0 12144.0 Buy
      		47,800 233 LSE
      03:03:48 12144.0 6 AT 12128.0 12144.0 Buy
      		47,774 232 LSE
      03:03:45 12132.0 366 AT 12120.0 12132.0 Buy
      		47,768 231 LSE
      03:03:45 12132.0 26 AT 12120.0 12132.0 Buy
      		47,402 230 LSE
      03:03:45 12132.0 46 AT 12132.0 12144.0 Sell
      		47,376 229 LSE
      03:03:45 12132.0 4 AT 12132.0 12144.0 Sell
      		47,330 228 LSE
      03:03:44 12136.97 259 O 12132.0 12144.0 Sell
      		47,326 227 LSE
      03:03:37 12144.0 470 AT 12144.0 12146.0 Sell
      		47,067 226 LSE
      03:03:37 12144.0 30 AT 12132.0 12144.0 Buy
      		46,597 225 LSE
      03:03:29 12136.993 100 O 12132.0 12144.0 Sell
      		46,567 224 LSE
      03:03:28 12138.837 75 O 12132.0 12146.0 Sell
      		46,467 223 LSE
      03:03:22 12132.0 23 AT 12132.0 12144.0 Sell
      		46,392 222 LSE
      03:03:20 12142.0 30 AT 12128.0 12142.0 Buy
      		46,369 221 LSE
      03:03:19 12136.0 18 AT 12124.0 12136.0 Buy
      		46,339 220 LSE
      03:03:19 12134.0 30 AT 12124.0 12134.0 Buy
      		46,321 219 LSE
      03:03:19 12134.0 60 AT 12124.0 12134.0 Buy
      		46,291 218 LSE
      03:03:19 12132.0 480 AT 12118.0 12132.0 Buy
      		46,231 217 LSE
      03:03:19 12130.0 18 AT 12114.0 12130.0 Buy
      		45,751 216 LSE
      03:03:19 12130.0 177 AT 12114.0 12130.0 Buy
      		45,733 215 LSE
      03:03:19 12128.0 30 AT 12114.0 12128.0 Buy
      		45,556 214 LSE
      03:03:19 12128.0 95 AT 12114.0 12128.0 Buy
      		45,526 213 LSE
      03:03:19 12122.0 32 AT 12110.0 12122.0 Buy
      		45,431 212 LSE
      03:03:19 12122.0 20 AT 12110.0 12122.0 Buy
      		45,399 211 LSE
      03:03:19 12122.0 41 AT 12108.0 12122.0 Buy
      		45,379 210 LSE
      03:03:19 12122.0 283 AT 12108.0 12122.0 Buy
      		45,338 209 LSE
      03:03:19 12122.0 32 AT 12108.0 12122.0 Buy
      		45,055 208 LSE
      03:03:14 12116.0 50 AT 12116.0 12128.0 Sell
      		45,023 207 LSE
      03:03:14 12116.0 100 AT 12116.0 12128.0 Sell
      		44,973 206 LSE
      03:03:12 12121.99 150 O 12116.0 12128.0 Sell
      		44,873 205 LSE
      03:03:04 12127.937 2 O 12114.0 12128.0 Buy
      		44,723 204 LSE
      03:03:01 12122.0 4 AT 12122.0 12128.0 Sell
      		44,721 203 LSE
      03:03:01 12122.0 31 AT 12122.0 12128.0 Sell
      		44,717 202 LSE
      03:03:01 12126.0 34 AT 12122.0 12126.0 Buy
      		44,686 201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      ISPT
      Delayed Upgrade Clock