ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,452.64
      0.99%
      US Tech 100
      18,410.00
      0.43%
      Dow Jones
      40,521.64
      1.47%
      Brent Oil
      79.975
      -1.91%
      Bitcoin
      67,629.35
      2.80%
      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: 10:09:33
      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 3151 - 3101 (03:32-03:31)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:32:05 11952.0 51 AT 11952.0 11970.0 Sell
      		154,750 3151 LSE
      03:32:05 11952.0 44 AT 11952.0 11970.0 Sell
      		154,699 3150 LSE
      03:32:05 11952.0 34 AT 11952.0 11970.0 Sell
      		154,655 3149 LSE
      03:32:05 11954.0 100 AT 11954.0 11970.0 Sell
      		154,621 3148 LSE
      03:32:05 11954.0 9 AT 11954.0 11970.0 Sell
      		154,521 3147 LSE
      03:32:05 11954.0 50 AT 11954.0 11970.0 Sell
      		154,512 3146 LSE
      03:32:05 11954.0 9 AT 11954.0 11970.0 Sell
      		154,462 3145 LSE
      03:32:05 11954.0 50 AT 11954.0 11970.0 Sell
      		154,453 3144 LSE
      03:32:05 11954.0 34 AT 11954.0 11970.0 Sell
      		154,403 3143 LSE
      03:32:05 11956.0 10 AT 11956.0 11970.0 Sell
      		154,369 3142 LSE
      03:32:05 11956.0 50 AT 11956.0 11970.0 Sell
      		154,359 3141 LSE
      03:32:05 11956.0 34 AT 11956.0 11970.0 Sell
      		154,309 3140 LSE
      03:32:05 11956.0 44 AT 11956.0 11970.0 Sell
      		154,275 3139 LSE
      03:32:05 11958.0 52 AT 11958.0 11970.0 Sell
      		154,231 3138 LSE
      03:32:05 11958.0 45 AT 11958.0 11970.0 Sell
      		154,179 3137 LSE
      03:32:05 11958.0 50 AT 11958.0 11970.0 Sell
      		154,134 3136 LSE
      03:32:05 11958.0 34 AT 11958.0 11970.0 Sell
      		154,084 3135 LSE
      03:32:05 11960.0 51 AT 11960.0 11970.0 Sell
      		154,050 3134 LSE
      03:32:05 11960.0 14 AT 11960.0 11970.0 Sell
      		153,999 3133 LSE
      03:32:05 11960.0 34 AT 11960.0 11970.0 Sell
      		153,985 3132 LSE
      03:32:05 11962.0 50 AT 11962.0 11970.0 Sell
      		153,951 3131 LSE
      03:32:05 11962.0 15 AT 11962.0 11970.0 Sell
      		153,901 3130 LSE
      03:32:05 11964.0 10 AT 11964.0 11970.0 Sell
      		153,886 3129 LSE
      03:32:04 11966.0 31 AT 11964.0 11966.0 Buy
      		153,876 3128 LSE
      03:32:04 11966.0 34 AT 11966.0 11974.0 Sell
      		153,845 3127 LSE
      03:32:04 11970.0 8 AT 11970.0 11978.0 Sell
      		153,811 3126 LSE
      03:32:04 11970.0 26 AT 11970.0 11978.0 Sell
      		153,803 3125 LSE
      03:32:04 11970.0 2 AT 11970.0 11978.0 Sell
      		153,777 3124 LSE
      03:32:04 11970.0 15 AT 11970.0 11976.0 Sell
      		153,775 3123 LSE
      03:32:04 11972.0 52 AT 11962.0 11972.0 Buy
      		153,760 3122 LSE
      03:32:04 11972.0 34 AT 11962.0 11972.0 Buy
      		153,708 3121 LSE
      03:32:04 11970.0 34 AT 11962.0 11970.0 Buy
      		153,674 3120 LSE
      03:32:04 11968.0 6 AT 11962.0 11968.0 Buy
      		153,640 3119 LSE
      03:32:04 11966.0 14 AT 11962.0 11966.0 Buy
      		153,634 3118 LSE
      03:32:04 11966.0 6 AT 11962.0 11966.0 Buy
      		153,620 3117 LSE
      03:31:56 11954.0 22 AT 11950.0 11954.0 Buy
      		153,614 3116 LSE
      03:31:56 11954.0 20 AT 11950.0 11954.0 Buy
      		153,592 3115 LSE
      03:31:54 11950.0 15 AT 11950.0 11954.0 Sell
      		153,572 3114 LSE
      03:31:54 11950.0 15 AT 11950.0 11956.0 Sell
      		153,557 3113 LSE
      03:31:54 11950.0 198 AT 11948.0 11950.0 Buy
      		153,542 3112 LSE
      03:31:54 11950.0 222 AT 11944.0 11950.0 Buy
      		153,344 3111 LSE
      03:31:50 11946.0 21 AT 11942.0 11946.0 Buy
      		153,122 3110 LSE
      03:31:50 11946.0 20 AT 11942.0 11946.0 Buy
      		153,101 3109 LSE
      03:31:42 11944.0 6 AT 11940.0 11944.0 Buy
      		153,081 3108 LSE
      03:31:41 11942.0 6 AT 11938.0 11942.0 Buy
      		153,075 3107 LSE
      03:31:41 11942.0 124 AT 11938.0 11942.0 Buy
      		153,069 3106 LSE
      03:31:41 11942.0 7 AT 11938.0 11942.0 Buy
      		152,945 3105 LSE
      03:31:38 11940.0 7 AT 11938.0 11940.0 Buy
      		152,938 3104 LSE
      03:31:38 11938.0 15 AT 11934.0 11938.0 Buy
      		152,931 3103 LSE
      03:31:38 11938.0 114 AT 11934.0 11938.0 Buy
      		152,916 3102 LSE
      03:31:38 11936.0 7 AT 11934.0 11936.0 Buy
      		152,802 3101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock