ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,438.79
      0.73%
      US Tech 100
      18,417.60
      0.47%
      Dow Jones
      40,442.86
      1.27%
      Brent Oil
      79.675
      -2.28%
      Bitcoin
      66,949.79
      1.78%
      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
      12,278.00
      218.00
      ( 1.81% )
      Updated: 10:19:11
      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 101 - 51 (03:00-03:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:00:58 12134.0 2 AT 12134.0 12152.0 Sell
      		58,422 101 LSE
      03:00:58 12134.0 60 AT 12134.0 12152.0 Sell
      		58,420 100 LSE
      03:00:58 12148.0 3 O 12134.0 12152.0 Buy
      		58,360 99 LSE
      03:00:55 12138.0 16 AT 12126.0 12138.0 Buy
      		58,357 98 LSE
      03:00:55 12138.0 82 AT 12126.0 12138.0 Buy
      		58,341 97 LSE
      03:00:55 12138.0 27 AT 12126.0 12138.0 Buy
      		58,259 96 LSE
      03:00:54 12153.576 5 O 12124.0 12138.0 Buy
      		58,232 95 LSE
      03:00:52 12132.0 33 AT 12132.0 12142.0 Sell
      		58,227 94 LSE
      03:00:52 12142.0 7 AT 12128.0 12142.0 Buy
      		58,194 93 LSE
      03:00:52 12140.0 21 AT 12140.0 12150.0 Sell
      		58,187 92 LSE
      03:00:52 12140.0 163 AT 12140.0 12150.0 Sell
      		58,166 91 LSE
      03:00:52 12140.0 138 AT 12140.0 12150.0 Sell
      		58,003 90 LSE
      03:00:51 12146.0 2 AT 12146.0 12158.0 Sell
      		57,865 89 LSE
      03:00:48 12142.0 15 AT 12142.0 12156.0 Sell
      		57,863 88 LSE
      03:00:48 12144.0 10 AT 12144.0 12156.0 Sell
      		57,848 87 LSE
      03:00:48 12152.0 40 AT 12144.0 12152.0 Buy
      		57,838 86 LSE
      03:00:48 12152.0 1 AT 12140.0 12152.0 Buy
      		57,798 85 LSE
      03:00:48 12152.0 2 AT 12140.0 12152.0 Buy
      		57,797 84 LSE
      03:00:48 12144.0 70 AT 12144.0 12152.0 Sell
      		57,795 83 LSE
      03:00:48 12144.0 77 AT 12144.0 12152.0 Sell
      		57,725 82 LSE
      03:00:48 12144.0 78 AT 12144.0 12152.0 Sell
      		57,648 81 LSE
      03:00:48 12144.0 157 AT 12144.0 12152.0 Sell
      		57,570 80 LSE
      03:00:48 12144.0 54 AT 12144.0 12152.0 Sell
      		57,413 79 LSE
      03:00:48 12144.0 110 AT 12144.0 12152.0 Sell
      		57,359 78 LSE
      03:00:48 12152.0 38 O 12144.0 12156.0 Buy
      		57,249 77 LSE
      03:00:47 12146.0 7 AT 12146.0 12158.0 Sell
      		57,211 76 LSE
      03:00:47 12146.0 14 AT 12146.0 12158.0 Sell
      		57,204 75 LSE
      03:00:47 12146.0 7 AT 12146.0 12158.0 Sell
      		57,190 74 LSE
      03:00:47 12146.0 1 AT 12146.0 12158.0 Sell
      		57,183 73 LSE
      03:00:44 12157.0 71 O 12146.0 12164.0 Buy
      		57,182 72 LSE
      03:00:44 12150.0 63 AT 12146.0 12150.0 Buy
      		57,111 71 LSE
      03:00:44 12146.0 160 AT 12146.0 12150.0 Sell
      		57,048 70 LSE
      03:00:44 12148.0 14 AT 12148.0 12150.0 Sell
      		56,888 69 LSE
      03:00:44 12148.0 21 AT 12148.0 12150.0 Sell
      		56,874 68 LSE
      03:00:44 12148.0 51 AT 12148.0 12162.0 Sell
      		56,853 67 LSE
      03:00:44 12148.0 32 AT 12148.0 12162.0 Sell
      		56,802 66 LSE
      03:00:44 12148.0 84 AT 12148.0 12164.0 Sell
      		56,770 65 LSE
      03:00:44 12148.0 24 AT 12148.0 12164.0 Sell
      		56,686 64 LSE
      03:00:44 12150.0 83 AT 12150.0 12164.0 Sell
      		56,662 63 LSE
      03:00:44 12150.0 91 AT 12148.0 12166.0 Sell
      		56,579 62 LSE
      03:00:44 12150.0 50 AT 12150.0 12166.0 Sell
      		56,488 61 LSE
      03:00:44 12150.0 83 AT 12150.0 12166.0 Sell
      		56,438 60 LSE
      03:00:44 12152.0 25 AT 12152.0 12166.0 Sell
      		56,355 59 LSE
      03:00:38 12158.0 38 O 12152.0 12166.0 Sell
      		56,330 58 LSE
      03:00:38 12158.0 13 AT 12150.0 12158.0 Buy
      		56,292 57 LSE
      03:00:38 12160.0 50 AT 12150.0 12160.0 Buy
      		56,279 56 LSE
      03:00:38 12158.0 28 AT 12150.0 12158.0 Buy
      		56,229 55 LSE
      03:00:38 12150.0 50 AT 12150.0 12158.0 Sell
      		56,201 54 LSE
      03:00:38 12148.0 26 AT 12148.0 12158.0 Sell
      		56,151 53 LSE
      03:00:38 12150.0 34 AT 12150.0 12158.0 Sell
      		56,125 52 LSE
      03:00:38 12150.0 57 AT 12148.0 12158.0 Sell
      		56,091 51 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      ASX
      COD
      Coda Minerals
      TSX
      CHE.DB.F
      Chemtrade Logistics Income
      EU
      YIEL
      Amundi EUR High Yield Co...
      COIN
      ETHUSD
      Ethereum
      Delayed Upgrade Clock