ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,446.70
      0.88%
      US Tech 100
      18,442.40
      0.61%
      Dow Jones
      40,455.39
      1.30%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,585.51
      2.73%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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
      12,312.00
      252.00
      ( 2.09% )
      Updated: 10:05:55
      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 1051 - 1001 (03:17-03:16)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:17:30 12186.0 16 AT 12182.0 12186.0 Buy
      		99,299 1051 LSE
      03:17:30 12186.0 21 AT 12182.0 12186.0 Buy
      		99,283 1050 LSE
      03:17:12 12188.0 21 AT 12182.0 12188.0 Buy
      		99,262 1049 LSE
      03:17:10 12186.0 100 AT 12186.0 12192.0 Sell
      		99,241 1048 LSE
      03:17:10 12188.0 12 AT 12188.0 12192.0 Sell
      		99,141 1047 LSE
      03:17:07 12188.0 34 O 12188.0 12192.0 Sell
      		99,129 1046 LSE
      03:17:05 12188.0 7 O 12186.0 12192.0 Sell
      		99,095 1045 LSE
      03:17:05 12188.0 58 AT 12188.0 12194.0 Sell
      		99,088 1044 LSE
      03:17:05 12188.0 37 AT 12188.0 12194.0 Sell
      		99,030 1043 LSE
      03:17:05 12188.0 5 AT 12188.0 12194.0 Sell
      		98,993 1042 LSE
      03:17:04 12190.0 7 AT 12190.0 12196.0 Sell
      		98,988 1041 LSE
      03:17:04 12192.0 32 AT 12192.0 12198.0 Sell
      		98,981 1040 LSE
      03:17:03 12192.0 29 AT 12192.0 12202.0 Sell
      		98,949 1039 LSE
      03:17:03 12192.0 23 AT 12192.0 12202.0 Sell
      		98,920 1038 LSE
      03:17:03 12192.0 38 AT 12192.0 12202.0 Sell
      		98,897 1037 LSE
      03:17:03 12192.0 50 AT 12192.0 12202.0 Sell
      		98,859 1036 LSE
      03:17:03 12194.0 6 AT 12194.0 12202.0 Sell
      		98,809 1035 LSE
      03:17:03 12194.0 22 AT 12194.0 12202.0 Sell
      		98,803 1034 LSE
      03:17:03 12194.0 21 AT 12194.0 12202.0 Sell
      		98,781 1033 LSE
      03:17:03 12196.0 6 AT 12196.0 12202.0 Sell
      		98,760 1032 LSE
      03:17:03 12196.0 22 AT 12196.0 12202.0 Sell
      		98,754 1031 LSE
      03:17:03 12198.0 76 O 12196.0 12202.0 Sell
      		98,732 1030 LSE
      03:17:02 12198.0 76 O 12196.0 12202.0 Sell
      		98,656 1029 LSE
      03:17:01 12198.0 74 O 12196.0 12202.0 Sell
      		98,580 1028 LSE
      03:16:56 12196.0 16 AT 12194.0 12196.0 Buy
      		98,506 1027 LSE
      03:16:54 12196.0 21 AT 12192.0 12196.0 Buy
      		98,490 1026 LSE
      03:16:48 12192.0 14 AT 12190.0 12192.0 Buy
      		98,469 1025 LSE
      03:16:36 12192.0 21 AT 12188.0 12192.0 Buy
      		98,455 1024 LSE
      03:16:26 12188.0 36 AT 12188.0 12192.0 Sell
      		98,434 1023 LSE
      03:16:26 12188.0 8 AT 12188.0 12192.0 Sell
      		98,398 1022 LSE
      03:16:26 12188.0 40 AT 12188.0 12192.0 Sell
      		98,390 1021 LSE
      03:16:23 12190.0 50 AT 12190.0 12196.0 Sell
      		98,350 1020 LSE
      03:16:23 12190.0 60 AT 12190.0 12196.0 Sell
      		98,300 1019 LSE
      03:16:23 12192.0 8 AT 12192.0 12196.0 Sell
      		98,240 1018 LSE
      03:16:23 12192.0 36 AT 12192.0 12196.0 Sell
      		98,232 1017 LSE
      03:16:23 12192.0 43 AT 12192.0 12196.0 Sell
      		98,196 1016 LSE
      03:16:23 12192.0 13 AT 12192.0 12196.0 Sell
      		98,153 1015 LSE
      03:16:19 12192.0 44 AT 12192.0 12196.0 Sell
      		98,140 1014 LSE
      03:16:19 12192.0 34 AT 12192.0 12196.0 Sell
      		98,096 1013 LSE
      03:16:18 12198.0 21 AT 12192.0 12198.0 Buy
      		98,062 1012 LSE
      03:16:17 12194.0 8 AT 12194.0 12200.0 Sell
      		98,041 1011 LSE
      03:16:17 12194.0 23 AT 12194.0 12200.0 Sell
      		98,033 1010 LSE
      03:16:17 12198.0 4 AT 12198.0 12200.0 Sell
      		98,010 1009 LSE
      03:16:17 12198.0 83 AT 12198.0 12202.0 Sell
      		98,006 1008 LSE
      03:16:17 12198.0 83 AT 12198.0 12202.0 Sell
      		97,923 1007 LSE
      03:16:17 12198.0 5 AT 12198.0 12202.0 Sell
      		97,840 1006 LSE
      03:16:17 12198.0 78 AT 12198.0 12202.0 Sell
      		97,835 1005 LSE
      03:16:17 12198.0 8 AT 12196.0 12202.0 Sell
      		97,757 1004 LSE
      03:16:17 12198.0 46 AT 12198.0 12202.0 Sell
      		97,749 1003 LSE
      03:16:17 12198.0 33 AT 12198.0 12202.0 Sell
      		97,703 1002 LSE
      03:16:17 12198.0 4 AT 12198.0 12202.0 Sell
      		97,670 1001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      EU
      BE0099887748
      Solvay
      TSXV
      TVC
      Three Valley Copper
      Delayed Upgrade Clock