ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,446.20
      0.87%
      US Tech 100
      18,430.00
      0.54%
      Dow Jones
      40,452.36
      1.30%
      Brent Oil
      80.185
      -1.66%
      Bitcoin
      67,571.54
      2.70%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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
      12,314.00
      254.00
      ( 2.11% )
      Updated: 10:05:28
      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 4801 - 4751 (04:01-04:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:01:07 11956.0 19 AT 11950.0 11956.0 Buy
      		228,394 4801 LSE
      04:01:07 11956.0 20 AT 11950.0 11956.0 Buy
      		228,375 4800 LSE
      04:01:07 11954.0 34 AT 11948.0 11954.0 Buy
      		228,355 4799 LSE
      04:01:07 11952.0 176 AT 11952.0 11954.0 Sell
      		228,321 4798 LSE
      04:01:07 11952.0 24 AT 11952.0 11954.0 Sell
      		228,145 4797 LSE
      04:01:02 11954.0 13 AT 11948.0 11954.0 Buy
      		228,121 4796 LSE
      04:01:02 11954.0 60 AT 11948.0 11954.0 Buy
      		228,108 4795 LSE
      04:01:02 11954.0 18 AT 11948.0 11954.0 Buy
      		228,048 4794 LSE
      04:01:02 11954.0 2 AT 11948.0 11954.0 Buy
      		228,030 4793 LSE
      04:00:54 11956.0 192 AT 11950.0 11956.0 Buy
      		228,028 4792 LSE
      04:00:54 11950.0 36 AT 11950.0 11954.0 Sell
      		227,836 4791 LSE
      04:00:54 11950.0 103 AT 11950.0 11954.0 Sell
      		227,800 4790 LSE
      04:00:53 11944.369 240 O 11950.0 11956.0 Sell
      		227,697 4789 LSE
      04:00:51 11952.0 25 AT 11952.0 11958.0 Sell
      		227,457 4788 LSE
      04:00:50 11958.0 11 AT 11952.0 11958.0 Buy
      		227,432 4787 LSE
      04:00:50 11958.0 20 AT 11952.0 11958.0 Buy
      		227,421 4786 LSE
      04:00:50 11956.0 50 AT 11950.0 11956.0 Buy
      		227,401 4785 LSE
      04:00:50 11956.0 26 AT 11950.0 11956.0 Buy
      		227,351 4784 LSE
      04:00:50 11956.0 34 AT 11950.0 11956.0 Buy
      		227,325 4783 LSE
      04:00:50 11956.0 20 AT 11950.0 11956.0 Buy
      		227,291 4782 LSE
      04:00:47 11954.0 34 AT 11950.0 11954.0 Buy
      		227,271 4781 LSE
      04:00:47 11956.0 13 AT 11950.0 11956.0 Buy
      		227,237 4780 LSE
      04:00:47 11952.0 34 AT 11952.0 11956.0 Sell
      		227,224 4779 LSE
      04:00:47 11954.0 28 AT 11952.0 11954.0 Buy
      		227,190 4778 LSE
      04:00:47 11954.0 13 AT 11950.0 11954.0 Buy
      		227,162 4777 LSE
      04:00:47 11954.0 186 AT 11950.0 11954.0 Buy
      		227,149 4776 LSE
      04:00:46 11950.0 7 AT 11948.0 11950.0 Buy
      		226,963 4775 LSE
      04:00:46 11950.0 47 AT 11948.0 11950.0 Buy
      		226,956 4774 LSE
      04:00:46 11950.0 144 AT 11948.0 11950.0 Buy
      		226,909 4773 LSE
      04:00:46 11950.0 22 AT 11948.0 11950.0 Buy
      		226,765 4772 LSE
      04:00:46 11952.0 36 AT 11946.0 11952.0 Buy
      		226,743 4771 LSE
      04:00:46 11950.0 5 AT 11946.0 11950.0 Buy
      		226,707 4770 LSE
      04:00:46 11950.0 2 AT 11946.0 11950.0 Buy
      		226,702 4769 LSE
      04:00:46 11950.0 13 AT 11946.0 11950.0 Buy
      		226,700 4768 LSE
      04:00:45 11950.0 39 AT 11946.0 11950.0 Buy
      		226,687 4767 LSE
      04:00:45 11950.0 39 AT 11946.0 11950.0 Buy
      		226,648 4766 LSE
      04:00:44 11942.0 28 AT 11942.0 11948.0 Sell
      		226,609 4765 LSE
      04:00:44 11942.0 5 AT 11942.0 11948.0 Sell
      		226,581 4764 LSE
      04:00:44 11942.0 17 AT 11942.0 11948.0 Sell
      		226,576 4763 LSE
      04:00:44 11942.0 1 AT 11942.0 11948.0 Sell
      		226,559 4762 LSE
      04:00:44 11942.0 1 AT 11942.0 11948.0 Sell
      		226,558 4761 LSE
      04:00:44 11942.0 8 AT 11942.0 11948.0 Sell
      		226,557 4760 LSE
      04:00:44 11944.0 26 AT 11944.0 11950.0 Sell
      		226,549 4759 LSE
      04:00:44 11948.0 100 AT 11948.0 11950.0 Sell
      		226,523 4758 LSE
      04:00:44 11952.0 12 AT 11944.0 11952.0 Buy
      		226,423 4757 LSE
      04:00:44 11952.0 26 AT 11944.0 11952.0 Buy
      		226,411 4756 LSE
      04:00:44 11950.0 24 AT 11944.0 11950.0 Buy
      		226,385 4755 LSE
      04:00:44 11950.0 34 AT 11944.0 11950.0 Buy
      		226,361 4754 LSE
      04:00:44 11946.0 34 AT 11946.0 11952.0 Sell
      		226,327 4753 LSE
      04:00:44 11950.0 20 AT 11944.0 11950.0 Buy
      		226,293 4752 LSE
      04:00:44 11950.0 26 AT 11944.0 11950.0 Buy
      		226,273 4751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      XPF
      Xp Factory
      LSE
      FSFL
      Foresight Solar
      Delayed Upgrade Clock