ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,447.00
      0.88%
      US Tech 100
      18,404.80
      0.40%
      Dow Jones
      40,496.85
      1.41%
      Brent Oil
      80.00
      -1.88%
      Bitcoin
      67,486.05
      2.58%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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: 10:08:30
      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 3801 - 3751 (03:40-03:39)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:40:31 11948.0 10 AT 11944.0 11948.0 Buy
      		194,424 3801 LSE
      03:40:23 11948.0 31 AT 11942.0 11948.0 Buy
      		194,414 3800 LSE
      03:40:17 11940.0 100 AT 11940.0 11946.0 Sell
      		194,383 3799 LSE
      03:40:16 11940.0 100 AT 11940.0 11944.0 Sell
      		194,283 3798 LSE
      03:40:16 11942.0 7 AT 11934.0 11942.0 Buy
      		194,183 3797 LSE
      03:40:16 11942.0 25 AT 11934.0 11942.0 Buy
      		194,176 3796 LSE
      03:40:16 11941.075 16 O 11934.0 11942.0 Buy
      		194,151 3795 LSE
      03:40:15 11940.0 12 AT 11940.0 11946.0 Sell
      		194,135 3794 LSE
      03:40:14 11944.0 19 AT 11944.0 11948.0 Sell
      		194,123 3793 LSE
      03:40:14 11944.0 200 AT 11944.0 11948.0 Sell
      		194,104 3792 LSE
      03:40:14 11944.0 70 AT 11944.0 11948.0 Sell
      		193,904 3791 LSE
      03:40:13 11946.0 72 AT 11946.0 11950.0 Sell
      		193,834 3790 LSE
      03:40:09 11944.0 34 AT 11938.0 11944.0 Buy
      		193,762 3789 LSE
      03:40:09 11942.0 20 AT 11938.0 11942.0 Buy
      		193,728 3788 LSE
      03:40:03 11942.0 29 AT 11936.0 11942.0 Buy
      		193,708 3787 LSE
      03:40:03 11940.0 52 AT 11934.0 11940.0 Buy
      		193,679 3786 LSE
      03:40:03 11940.0 21 AT 11934.0 11940.0 Buy
      		193,627 3785 LSE
      03:40:03 11940.0 20 AT 11934.0 11940.0 Buy
      		193,606 3784 LSE
      03:40:03 11938.0 14 AT 11934.0 11938.0 Buy
      		193,586 3783 LSE
      03:39:58 11942.0 33 AT 11934.0 11942.0 Buy
      		193,572 3782 LSE
      03:39:58 11942.0 14 AT 11934.0 11942.0 Buy
      		193,539 3781 LSE
      03:39:58 11940.0 53 AT 11932.0 11940.0 Buy
      		193,525 3780 LSE
      03:39:58 11940.0 50 AT 11932.0 11940.0 Buy
      		193,472 3779 LSE
      03:39:58 11940.0 65 AT 11932.0 11940.0 Buy
      		193,422 3778 LSE
      03:39:58 11940.0 14 AT 11932.0 11940.0 Buy
      		193,357 3777 LSE
      03:39:58 11940.0 34 AT 11932.0 11940.0 Buy
      		193,343 3776 LSE
      03:39:58 11940.0 26 AT 11932.0 11940.0 Buy
      		193,309 3775 LSE
      03:39:58 11938.0 25 AT 11932.0 11938.0 Buy
      		193,283 3774 LSE
      03:39:58 11938.0 14 AT 11932.0 11938.0 Buy
      		193,258 3773 LSE
      03:39:58 11938.0 34 AT 11932.0 11938.0 Buy
      		193,244 3772 LSE
      03:39:58 11938.0 70 AT 11932.0 11938.0 Buy
      		193,210 3771 LSE
      03:39:57 11938.0 29 AT 11934.0 11938.0 Buy
      		193,140 3770 LSE
      03:39:57 11938.0 34 AT 11934.0 11938.0 Buy
      		193,111 3769 LSE
      03:39:57 11938.0 13 AT 11934.0 11938.0 Buy
      		193,077 3768 LSE
      03:39:57 11936.0 38 AT 11932.0 11936.0 Buy
      		193,064 3767 LSE
      03:39:56 11930.0 10 AT 11930.0 11934.0 Sell
      		193,026 3766 LSE
      03:39:56 11930.0 98 AT 11930.0 11934.0 Sell
      		193,016 3765 LSE
      03:39:56 11930.0 22 AT 11930.0 11932.0 Sell
      		192,918 3764 LSE
      03:39:56 11932.0 19 AT 11932.0 11938.0 Sell
      		192,896 3763 LSE
      03:39:56 11932.0 100 AT 11932.0 11938.0 Sell
      		192,877 3762 LSE
      03:39:56 11932.0 100 AT 11932.0 11938.0 Sell
      		192,777 3761 LSE
      03:39:56 11932.0 94 AT 11932.0 11938.0 Sell
      		192,677 3760 LSE
      03:39:56 11932.0 200 AT 11932.0 11938.0 Sell
      		192,583 3759 LSE
      03:39:56 11932.0 203 AT 11932.0 11938.0 Sell
      		192,383 3758 LSE
      03:39:50 11934.0 5 AT 11934.0 11938.0 Sell
      		192,180 3757 LSE
      03:39:50 11934.0 75 AT 11928.0 11934.0 Buy
      		192,175 3756 LSE
      03:39:50 11932.0 10 AT 11926.0 11932.0 Buy
      		192,100 3755 LSE
      03:39:50 11932.0 10 AT 11926.0 11932.0 Buy
      		192,090 3754 LSE
      03:39:50 11932.0 34 AT 11926.0 11932.0 Buy
      		192,080 3753 LSE
      03:39:44 11930.0 250 AT 11930.0 11932.0 Sell
      		192,046 3752 LSE
      03:39:40 11934.0 213 AT 11934.0 11936.0 Sell
      		191,796 3751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P12JQ5
      BNP PARIBAS ISSUANCE
      TSXV
      SLK
      Silk Road Energy
      Delayed Upgrade Clock