ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,447.20
      0.89%
      US Tech 100
      18,427.60
      0.53%
      Dow Jones
      40,492.65
      1.40%
      Brent Oil
      80.06
      -1.81%
      Bitcoin
      67,517.78
      2.63%
      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
      12,298.00
      238.00
      ( 1.97% )
      Updated: 10:08:13
      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 301 - 251 (03:05-03:04)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:05:00 12108.0 52 AT 12092.0 12108.0 Buy
      		53,835 301 LSE
      03:05:00 12108.0 26 AT 12092.0 12108.0 Buy
      		53,783 300 LSE
      03:05:00 12106.0 90 AT 12092.0 12106.0 Buy
      		53,757 299 LSE
      03:05:00 12106.0 50 AT 12092.0 12106.0 Buy
      		53,667 298 LSE
      03:05:00 12104.0 49 AT 12092.0 12104.0 Buy
      		53,617 297 LSE
      03:05:00 12104.0 60 AT 12092.0 12104.0 Buy
      		53,568 296 LSE
      03:05:00 12104.0 38 AT 12092.0 12104.0 Buy
      		53,508 295 LSE
      03:05:00 12102.0 15 AT 12092.0 12102.0 Buy
      		53,470 294 LSE
      03:05:00 12100.0 12 AT 12090.0 12100.0 Buy
      		53,455 293 LSE
      03:05:00 12100.0 17 AT 12090.0 12100.0 Buy
      		53,443 292 LSE
      03:05:00 12098.0 35 AT 12090.0 12098.0 Buy
      		53,426 291 LSE
      03:05:00 12098.0 7 AT 12090.0 12098.0 Buy
      		53,391 290 LSE
      03:04:57 12098.0 49 AT 12088.0 12098.0 Buy
      		53,384 289 LSE
      03:04:57 12098.0 2 AT 12088.0 12098.0 Buy
      		53,335 288 LSE
      03:04:57 12098.0 10 AT 12090.0 12098.0 Buy
      		53,333 287 LSE
      03:04:57 12098.0 17 AT 12090.0 12098.0 Buy
      		53,323 286 LSE
      03:04:56 12097.24 42 O 12088.0 12098.0 Buy
      		53,306 285 LSE
      03:04:56 12096.902 2 O 12088.0 12098.0 Buy
      		53,264 284 LSE
      03:04:53 12104.0 110 AT 12090.0 12104.0 Buy
      		53,262 283 LSE
      03:04:53 12104.0 310 AT 12090.0 12104.0 Buy
      		53,152 282 LSE
      03:04:53 12104.0 21 AT 12090.0 12104.0 Buy
      		52,842 281 LSE
      03:04:53 12104.0 16 AT 12090.0 12104.0 Buy
      		52,821 280 LSE
      03:04:53 12102.0 644 AT 12090.0 12102.0 Buy
      		52,805 279 LSE
      03:04:53 12102.0 300 AT 12088.0 12102.0 Buy
      		52,161 278 LSE
      03:04:53 12102.0 98 AT 12088.0 12102.0 Buy
      		51,861 277 LSE
      03:04:52 12102.0 42 AT 12086.0 12102.0 Buy
      		51,763 276 LSE
      03:04:52 12102.0 10 AT 12084.0 12102.0 Buy
      		51,721 275 LSE
      03:04:52 12102.0 46 AT 12088.0 12102.0 Buy
      		51,711 274 LSE
      03:04:52 12102.0 1755 AT 12090.0 12102.0 Buy
      		51,665 273 LSE
      03:04:52 12102.0 100 AT 12102.0 12118.0 Sell
      		49,910 272 LSE
      03:04:52 12102.0 37 AT 12102.0 12118.0 Sell
      		49,810 271 LSE
      03:04:44 12112.0 26 O 12100.0 12120.0 Buy
      		49,773 270 LSE
      03:04:39 12112.0 37 O 12112.0 12132.0 Sell
      		49,747 269 LSE
      03:04:38 12114.0 28 AT 12114.0 12132.0 Sell
      		49,710 268 LSE
      03:04:37 12132.0 100 AT 12132.0 12150.0 Sell
      		49,682 267 LSE
      03:04:37 12138.0 10 AT 12138.0 12150.0 Sell
      		49,582 266 LSE
      03:04:34 12138.0 49 O 12138.0 12152.0 Sell
      		49,572 265 LSE
      03:04:32 12144.87 217 O 12138.0 12152.0 Sell
      		49,523 264 LSE
      03:04:21 12152.0 46 AT 12138.0 12152.0 Buy
      		49,306 263 LSE
      03:04:19 12152.0 67 AT 12138.0 12152.0 Buy
      		49,260 262 LSE
      03:04:19 12152.0 26 AT 12138.0 12152.0 Buy
      		49,193 261 LSE
      03:04:19 12138.0 25 AT 12138.0 12154.0 Sell
      		49,167 260 LSE
      03:04:19 12152.0 23 AT 12132.0 12152.0 Buy
      		49,142 259 LSE
      03:04:17 12140.0 26 AT 12140.0 12154.0 Sell
      		49,119 258 LSE
      03:04:17 12154.0 125 AT 12134.0 12154.0 Buy
      		49,093 257 LSE
      03:04:16 12150.0 24 AT 12128.0 12150.0 Buy
      		48,968 256 LSE
      03:04:16 12140.0 91 AT 12140.0 12154.0 Sell
      		48,944 255 LSE
      03:04:16 12140.0 37 AT 12140.0 12154.0 Sell
      		48,853 254 LSE
      03:04:16 12140.0 23 AT 12140.0 12154.0 Sell
      		48,816 253 LSE
      03:04:16 12154.0 170 AT 12134.0 12154.0 Buy
      		48,793 252 LSE
      03:04:16 12154.0 47 AT 12132.0 12154.0 Buy
      		48,623 251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock