ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,449.38
      0.93%
      US Tech 100
      18,454.80
      0.68%
      Dow Jones
      40,536.78
      1.51%
      Brent Oil
      79.75
      -2.19%
      Bitcoin
      67,194.25
      2.14%
      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
      12,264.00
      204.00
      ( 1.69% )
      Updated: 10:15:50
      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 3951 - 3901 (03:45-03:42)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:45:06 11922.0 22 AT 11918.0 11922.0 Buy
      		200,475 3951 LSE
      03:45:06 11922.0 2 AT 11918.0 11922.0 Buy
      		200,453 3950 LSE
      03:45:06 11922.0 14 AT 11916.0 11922.0 Buy
      		200,451 3949 LSE
      03:45:05 11925.08 12 O 11916.0 11922.0 Buy
      		200,437 3948 LSE
      03:45:03 11920.0 58 AT 11920.0 11922.0 Sell
      		200,425 3947 LSE
      03:45:03 11922.0 135 AT 11922.0 11924.0 Sell
      		200,367 3946 LSE
      03:45:03 11922.0 27 AT 11922.0 11924.0 Sell
      		200,232 3945 LSE
      03:45:03 11922.0 39 AT 11922.0 11924.0 Sell
      		200,205 3944 LSE
      03:45:01 11924.0 10 AT 11924.0 11926.0 Sell
      		200,166 3943 LSE
      03:45:01 11924.0 82 AT 11924.0 11926.0 Sell
      		200,156 3942 LSE
      03:45:01 11920.0 34 AT 11914.0 11920.0 Buy
      		200,074 3941 LSE
      03:44:54 11917.66 200 O 11914.0 11920.0 Buy
      		200,040 3940 LSE
      03:44:53 11918.0 23 AT 11914.0 11918.0 Buy
      		199,840 3939 LSE
      03:44:47 11916.0 74 AT 11912.0 11916.0 Buy
      		199,817 3938 LSE
      03:44:43 11916.0 86 AT 11916.0 11920.0 Sell
      		199,743 3937 LSE
      03:44:43 11918.0 38 AT 11914.0 11918.0 Buy
      		199,657 3936 LSE
      03:44:40 11916.0 86 AT 11916.0 11918.0 Sell
      		199,619 3935 LSE
      03:44:34 11916.0 20 AT 11916.0 11920.0 Sell
      		199,533 3934 LSE
      03:44:30 11920.0 20 AT 11920.0 11924.0 Sell
      		199,513 3933 LSE
      03:44:21 11924.0 22 AT 11924.0 11928.0 Sell
      		199,493 3932 LSE
      03:44:19 11926.0 86 AT 11926.0 11930.0 Sell
      		199,471 3931 LSE
      03:44:14 11928.0 67 AT 11924.0 11928.0 Buy
      		199,385 3930 LSE
      03:44:04 11922.0 15 AT 11922.0 11928.0 Sell
      		199,318 3929 LSE
      03:43:44 11924.0 6 AT 11918.0 11924.0 Buy
      		199,303 3928 LSE
      03:43:44 11924.0 52 AT 11918.0 11924.0 Buy
      		199,297 3927 LSE
      03:43:44 11924.0 12 AT 11918.0 11924.0 Buy
      		199,245 3926 LSE
      03:43:44 11922.0 42 AT 11916.0 11922.0 Buy
      		199,233 3925 LSE
      03:43:35 11920.0 20 AT 11920.0 11924.0 Sell
      		199,191 3924 LSE
      03:43:26 11930.0 20 AT 11930.0 11934.0 Sell
      		199,171 3923 LSE
      03:43:25 11934.0 7 AT 11930.0 11934.0 Buy
      		199,151 3922 LSE
      03:43:25 11934.0 38 AT 11930.0 11934.0 Buy
      		199,144 3921 LSE
      03:43:25 11932.0 14 AT 11928.0 11932.0 Buy
      		199,106 3920 LSE
      03:43:12 11936.0 1 AT 11936.0 11938.0 Sell
      		199,092 3919 LSE
      03:43:12 11938.0 34 AT 11938.0 11940.0 Sell
      		199,091 3918 LSE
      03:43:12 11938.0 37 AT 11938.0 11940.0 Sell
      		199,057 3917 LSE
      03:43:12 11938.0 131 AT 11938.0 11940.0 Sell
      		199,020 3916 LSE
      03:43:12 11940.0 36 AT 11940.0 11944.0 Sell
      		198,889 3915 LSE
      03:43:09 11942.0 34 AT 11936.0 11942.0 Buy
      		198,853 3914 LSE
      03:43:08 11940.0 6 AT 11936.0 11940.0 Buy
      		198,819 3913 LSE
      03:43:08 11938.0 34 AT 11934.0 11938.0 Buy
      		198,813 3912 LSE
      03:43:08 11938.0 60 AT 11934.0 11938.0 Buy
      		198,779 3911 LSE
      03:43:02 11936.0 12 AT 11932.0 11936.0 Buy
      		198,719 3910 LSE
      03:43:02 11936.0 50 AT 11932.0 11936.0 Buy
      		198,707 3909 LSE
      03:43:02 11934.0 31 AT 11930.0 11934.0 Buy
      		198,657 3908 LSE
      03:42:56 11924.0 19 AT 11920.0 11924.0 Buy
      		198,626 3907 LSE
      03:42:56 11922.0 96 AT 11918.0 11922.0 Buy
      		198,607 3906 LSE
      03:42:45 11914.0 24 AT 11914.0 11918.0 Sell
      		198,511 3905 LSE
      03:42:45 11914.0 10 AT 11914.0 11918.0 Sell
      		198,487 3904 LSE
      03:42:45 11916.0 20 AT 11912.0 11916.0 Buy
      		198,477 3903 LSE
      03:42:45 11916.0 25 AT 11912.0 11916.0 Buy
      		198,457 3902 LSE
      03:42:36 11916.0 73 AT 11912.0 11916.0 Buy
      		198,432 3901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock