ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,440.62
      0.77%
      US Tech 100
      18,444.40
      0.62%
      Dow Jones
      40,469.49
      1.34%
      Brent Oil
      79.71
      -2.24%
      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 25001 - 24951 (11:03-11:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:03:01 12006.0 1 AT 12002.0 12006.0 Buy
      		1,428,112 25001 LSE
      11:02:59 12006.0 192 O 12002.0 12006.0 Buy
      		1,428,111 25000 LSE
      11:02:58 12004.0 100 AT 12004.0 12008.0 Sell
      		1,427,919 24999 LSE
      11:02:58 12004.0 80 AT 12004.0 12008.0 Sell
      		1,427,819 24998 LSE
      11:02:58 12004.0 34 AT 12004.0 12008.0 Sell
      		1,427,739 24997 LSE
      11:02:58 12004.0 100 AT 12004.0 12008.0 Sell
      		1,427,705 24996 LSE
      11:02:57 12006.0 56 AT 12004.0 12006.0 Buy
      		1,427,605 24995 LSE
      11:02:53 12002.0 73 AT 11998.0 12002.0 Buy
      		1,427,549 24994 LSE
      11:02:53 12000.0 32 AT 11996.0 12000.0 Buy
      		1,427,476 24993 LSE
      11:02:53 12000.0 80 AT 11996.0 12000.0 Buy
      		1,427,444 24992 LSE
      11:02:53 12000.0 56 AT 11996.0 12000.0 Buy
      		1,427,364 24991 LSE
      11:02:53 12000.0 40 AT 11996.0 12000.0 Buy
      		1,427,308 24990 LSE
      11:02:53 12000.0 35 AT 11996.0 12000.0 Buy
      		1,427,268 24989 LSE
      11:02:52 12000.0 37 O 11996.0 12000.0 Buy
      		1,427,233 24988 LSE
      11:02:46 11998.0 37 AT 11996.0 11998.0 Buy
      		1,427,196 24987 LSE
      11:02:45 11994.0 50 AT 11992.0 11994.0 Buy
      		1,427,159 24986 LSE
      11:02:42 11992.0 36 AT 11990.0 11992.0 Buy
      		1,427,109 24985 LSE
      11:02:39 11988.92 25 O 11990.0 11994.0 Sell
      		1,427,073 24984 LSE
      11:02:38 11992.0 50 AT 11988.0 11992.0 Buy
      		1,427,048 24983 LSE
      11:02:38 11992.0 49 AT 11988.0 11992.0 Buy
      		1,426,998 24982 LSE
      11:02:37 11992.0 36 O 11988.0 11992.0 Buy
      		1,426,949 24981 LSE
      11:02:30 11988.0 38 AT 11986.0 11988.0 Buy
      		1,426,913 24980 LSE
      11:02:21 11988.0 34 AT 11988.0 11990.0 Sell
      		1,426,875 24979 LSE
      11:02:16 11988.0 36 AT 11988.0 11992.0 Sell
      		1,426,841 24978 LSE
      11:01:52 11986.0 56 AT 11984.0 11986.0 Buy
      		1,426,805 24977 LSE
      11:01:44 11987.076 30 O 11984.0 11988.0 Buy
      		1,426,749 24976 LSE
      11:01:42 11986.533 33 O 11984.0 11988.0 Buy
      		1,426,719 24975 LSE
      11:01:25 11982.0 19 AT 11982.0 11986.0 Sell
      		1,426,686 24974 LSE
      11:01:25 11986.0 91 AT 11986.0 11988.0 Sell
      		1,426,667 24973 LSE
      11:01:24 11988.0 118 O 11986.0 11988.0 Buy
      		1,426,576 24972 LSE
      11:01:23 11988.0 118 O 11986.0 11988.0 Buy
      		1,426,458 24971 LSE
      11:01:23 11988.0 15 AT 11988.0 11990.0 Sell
      		1,426,340 24970 LSE
      11:01:23 11988.0 56 AT 11988.0 11990.0 Sell
      		1,426,325 24969 LSE
      11:01:05 11990.0 23 AT 11990.0 11992.0 Sell
      		1,426,269 24968 LSE
      11:01:05 11990.0 22 AT 11990.0 11992.0 Sell
      		1,426,246 24967 LSE
      11:01:04 11992.0 17 AT 11990.0 11992.0 Buy
      		1,426,224 24966 LSE
      11:00:59 11988.0 139 AT 11986.0 11988.0 Buy
      		1,426,207 24965 LSE
      11:00:59 11988.0 56 AT 11986.0 11988.0 Buy
      		1,426,068 24964 LSE
      11:00:43 11986.0 19 AT 11986.0 11990.0 Sell
      		1,426,012 24963 LSE
      11:00:41 11984.0 30 AT 11982.0 11984.0 Buy
      		1,425,993 24962 LSE
      11:00:41 11984.0 27 AT 11982.0 11984.0 Buy
      		1,425,963 24961 LSE
      11:00:41 11984.0 33 AT 11982.0 11984.0 Buy
      		1,425,936 24960 LSE
      11:00:32 11982.0 32 AT 11980.0 11982.0 Buy
      		1,425,903 24959 LSE
      11:00:21 11980.0 118 AT 11976.0 11980.0 Buy
      		1,425,871 24958 LSE
      11:00:21 11980.0 56 AT 11976.0 11980.0 Buy
      		1,425,753 24957 LSE
      11:00:21 11978.0 56 AT 11976.0 11978.0 Buy
      		1,425,697 24956 LSE
      11:00:21 11978.0 1 AT 11976.0 11978.0 Buy
      		1,425,641 24955 LSE
      11:00:21 11978.0 27 AT 11976.0 11978.0 Buy
      		1,425,640 24954 LSE
      11:00:18 11976.0 56 AT 11976.0 11978.0 Sell
      		1,425,613 24953 LSE
      11:00:18 11976.0 3 AT 11974.0 11976.0 Buy
      		1,425,557 24952 LSE
      11:00:17 11974.0 72 AT 11972.0 11976.0
      		1,425,554 24951 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