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 monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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: 10:08:13
      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 3901 - 3851 (03:42-03:41)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:42:36 11916.0 73 AT 11912.0 11916.0 Buy
      		198,432 3901 LSE
      03:42:36 11916.0 9 AT 11912.0 11916.0 Buy
      		198,359 3900 LSE
      03:42:36 11916.0 34 AT 11912.0 11916.0 Buy
      		198,350 3899 LSE
      03:42:36 11916.0 1 AT 11912.0 11916.0 Buy
      		198,316 3898 LSE
      03:42:34 11914.0 147 AT 11914.0 11916.0 Sell
      		198,315 3897 LSE
      03:42:34 11914.0 20 AT 11914.0 11916.0 Sell
      		198,168 3896 LSE
      03:42:34 11916.0 24 AT 11916.0 11920.0 Sell
      		198,148 3895 LSE
      03:42:34 11916.0 10 AT 11916.0 11920.0 Sell
      		198,124 3894 LSE
      03:42:31 11916.0 34 AT 11916.0 11920.0 Sell
      		198,114 3893 LSE
      03:42:31 11916.0 20 AT 11916.0 11920.0 Sell
      		198,080 3892 LSE
      03:42:23 11924.0 11 AT 11924.0 11928.0 Sell
      		198,060 3891 LSE
      03:42:23 11924.0 10 AT 11924.0 11928.0 Sell
      		198,049 3890 LSE
      03:42:23 11926.0 39 AT 11926.0 11930.0 Sell
      		198,039 3889 LSE
      03:42:22 11928.0 8 AT 11926.0 11928.0 Buy
      		198,000 3888 LSE
      03:42:22 11928.0 34 AT 11928.0 11932.0 Sell
      		197,992 3887 LSE
      03:42:22 11928.0 7 AT 11926.0 11928.0 Buy
      		197,958 3886 LSE
      03:42:22 11928.0 69 AT 11922.0 11928.0 Buy
      		197,951 3885 LSE
      03:42:19 11924.0 5 AT 11922.0 11924.0 Buy
      		197,882 3884 LSE
      03:42:19 11924.0 5 AT 11922.0 11924.0 Buy
      		197,877 3883 LSE
      03:42:19 11924.0 6 AT 11920.0 11924.0 Buy
      		197,872 3882 LSE
      03:42:14 11924.0 17 AT 11922.0 11924.0 Buy
      		197,866 3881 LSE
      03:42:04 11925.08 70 O 11920.0 11924.0 Buy
      		197,849 3880 LSE
      03:42:04 11922.0 35 AT 11922.0 11926.0 Sell
      		197,779 3879 LSE
      03:41:55 11926.0 31 AT 11922.0 11926.0 Buy
      		197,744 3878 LSE
      03:41:54 11924.0 31 AT 11920.0 11924.0 Buy
      		197,713 3877 LSE
      03:41:52 11922.0 60 AT 11918.0 11922.0 Buy
      		197,682 3876 LSE
      03:41:52 11922.0 10 AT 11918.0 11922.0 Buy
      		197,622 3875 LSE
      03:41:52 11922.0 20 AT 11918.0 11922.0 Buy
      		197,612 3874 LSE
      03:41:52 11922.0 26 AT 11918.0 11922.0 Buy
      		197,592 3873 LSE
      03:41:52 11922.16 84 O 11916.0 11922.0 Buy
      		197,566 3872 LSE
      03:41:41 11919.63 15 O 11916.0 11924.0 Sell
      		197,482 3871 LSE
      03:41:41 11922.0 42 AT 11916.0 11922.0 Buy
      		197,467 3870 LSE
      03:41:41 11922.0 32 AT 11916.0 11922.0 Buy
      		197,425 3869 LSE
      03:41:41 11920.0 8 AT 11914.0 11920.0 Buy
      		197,393 3868 LSE
      03:41:37 11918.0 20 AT 11918.0 11922.0 Sell
      		197,385 3867 LSE
      03:41:23 11924.0 34 AT 11916.0 11924.0 Buy
      		197,365 3866 LSE
      03:41:23 11924.0 9 AT 11916.0 11924.0 Buy
      		197,331 3865 LSE
      03:41:23 11924.0 69 AT 11916.0 11924.0 Buy
      		197,322 3864 LSE
      03:41:23 11922.0 9 AT 11916.0 11922.0 Buy
      		197,253 3863 LSE
      03:41:23 11922.0 34 AT 11916.0 11922.0 Buy
      		197,244 3862 LSE
      03:41:22 11927.241 270 O 11916.0 11922.0 Buy
      		197,210 3861 LSE
      03:41:15 11926.0 34 AT 11926.0 11930.0 Sell
      		196,940 3860 LSE
      03:41:15 11928.0 222 AT 11928.0 11930.0 Sell
      		196,906 3859 LSE
      03:41:14 11932.0 10 AT 11924.0 11932.0 Buy
      		196,684 3858 LSE
      03:41:14 11932.0 34 AT 11924.0 11932.0 Buy
      		196,674 3857 LSE
      03:41:14 11930.0 34 AT 11924.0 11930.0 Buy
      		196,640 3856 LSE
      03:41:14 11930.0 25 AT 11924.0 11930.0 Buy
      		196,606 3855 LSE
      03:41:14 11932.0 17 AT 11932.0 11934.0 Sell
      		196,581 3854 LSE
      03:41:14 11932.0 14 AT 11932.0 11934.0 Sell
      		196,564 3853 LSE
      03:41:14 11932.0 7 AT 11932.0 11934.0 Sell
      		196,550 3852 LSE
      03:41:14 11932.0 34 AT 11932.0 11934.0 Sell
      		196,543 3851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock