ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,439.38
      0.74%
      US Tech 100
      18,446.40
      0.63%
      Dow Jones
      40,473.76
      1.35%
      Brent Oil
      79.765
      -2.17%
      Bitcoin
      67,159.83
      2.08%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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
      12,282.00
      222.00
      ( 1.84% )
      Updated: 10:17:24
      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 2201 - 2151 (03:50-03:49)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:50:26 12270.0 10 AT 12268.0 12270.0 Buy
      		145,354 2201 LSE
      03:50:17 12260.92 25 O 12264.0 12268.0 Sell
      		145,344 2200 LSE
      03:50:14 12264.0 26 AT 12262.0 12264.0 Buy
      		145,319 2199 LSE
      03:50:14 12264.0 11 AT 12264.0 12266.0 Sell
      		145,293 2198 LSE
      03:50:14 12264.0 9 AT 12264.0 12266.0 Sell
      		145,282 2197 LSE
      03:50:06 12262.0 9 AT 12262.0 12266.0 Sell
      		145,273 2196 LSE
      03:50:06 12264.0 100 O 12262.0 12266.0
      		145,264 2195 LSE
      03:50:05 12262.0 6 AT 12260.0 12262.0 Buy
      		145,164 2194 LSE
      03:50:00 12262.0 10 AT 12262.0 12264.0 Sell
      		145,158 2193 LSE
      03:50:00 12262.0 9 AT 12260.0 12262.0 Buy
      		145,148 2192 LSE
      03:50:00 12262.0 139 AT 12260.0 12262.0 Buy
      		145,139 2191 LSE
      03:49:57 12262.596 145 O 12258.0 12262.0 Buy
      		145,000 2190 LSE
      03:49:54 12260.0 23 AT 12260.0 12262.0 Sell
      		144,855 2189 LSE
      03:49:54 12260.0 10 AT 12260.0 12264.0 Sell
      		144,832 2188 LSE
      03:49:54 12262.0 23 AT 12262.0 12266.0 Sell
      		144,822 2187 LSE
      03:49:54 12262.0 14 AT 12262.0 12266.0 Sell
      		144,799 2186 LSE
      03:49:54 12262.0 87 AT 12262.0 12266.0 Sell
      		144,785 2185 LSE
      03:49:54 12262.0 10 AT 12262.0 12266.0 Sell
      		144,698 2184 LSE
      03:49:54 12262.0 27 AT 12262.0 12266.0 Sell
      		144,688 2183 LSE
      03:49:48 12264.0 10 AT 12264.0 12268.0 Sell
      		144,661 2182 LSE
      03:49:48 12264.0 26 AT 12264.0 12268.0 Sell
      		144,651 2181 LSE
      03:49:48 12264.0 37 AT 12264.0 12268.0 Sell
      		144,625 2180 LSE
      03:49:48 12266.0 35 AT 12266.0 12270.0 Sell
      		144,588 2179 LSE
      03:49:48 12266.0 20 AT 12266.0 12270.0 Sell
      		144,553 2178 LSE
      03:49:36 12268.0 12 AT 12268.0 12270.0 Sell
      		144,533 2177 LSE
      03:49:30 12268.0 10 AT 12268.0 12272.0 Sell
      		144,521 2176 LSE
      03:49:30 12270.0 85 AT 12266.0 12270.0 Buy
      		144,511 2175 LSE
      03:49:30 12270.0 32 AT 12266.0 12270.0 Buy
      		144,426 2174 LSE
      03:49:30 12270.0 73 AT 12266.0 12270.0 Buy
      		144,394 2173 LSE
      03:49:30 12270.0 13 AT 12266.0 12270.0 Buy
      		144,321 2172 LSE
      03:49:30 12270.0 33 AT 12266.0 12270.0 Buy
      		144,308 2171 LSE
      03:49:30 12270.0 37 AT 12266.0 12270.0 Buy
      		144,275 2170 LSE
      03:49:28 12268.0 12 AT 12268.0 12272.0 Sell
      		144,238 2169 LSE
      03:49:28 12268.299 51 O 12268.0 12272.0 Sell
      		144,226 2168 LSE
      03:49:27 12268.0 1 O 12268.0 12272.0 Sell
      		144,175 2167 LSE
      03:49:27 12270.0 12 AT 12270.0 12274.0 Sell
      		144,174 2166 LSE
      03:49:27 12270.0 15 AT 12270.0 12274.0 Sell
      		144,162 2165 LSE
      03:49:26 12272.0 16 AT 12268.0 12272.0 Buy
      		144,147 2164 LSE
      03:49:26 12272.0 32 AT 12268.0 12272.0 Buy
      		144,131 2163 LSE
      03:49:26 12270.0 12 AT 12270.0 12274.0 Sell
      		144,099 2162 LSE
      03:49:26 12270.0 10 AT 12268.0 12270.0 Buy
      		144,087 2161 LSE
      03:49:26 12270.0 14 AT 12268.0 12270.0 Buy
      		144,077 2160 LSE
      03:49:26 12270.0 102 AT 12268.0 12270.0 Buy
      		144,063 2159 LSE
      03:49:26 12270.0 36 AT 12268.0 12270.0 Buy
      		143,961 2158 LSE
      03:49:26 12266.0 10 AT 12266.0 12270.0 Sell
      		143,925 2157 LSE
      03:49:25 12266.0 26 AT 12264.0 12266.0 Buy
      		143,915 2156 LSE
      03:49:24 12266.0 52 AT 12266.0 12270.0 Sell
      		143,889 2155 LSE
      03:49:24 12266.0 27 AT 12266.0 12270.0 Sell
      		143,837 2154 LSE
      03:49:24 12266.0 73 AT 12266.0 12270.0 Sell
      		143,810 2153 LSE
      03:49:24 12266.0 47 AT 12266.0 12270.0 Sell
      		143,737 2152 LSE
      03:49:24 12266.0 13 AT 12266.0 12270.0 Sell
      		143,690 2151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UI900A
      Unicredit Bank
      TSX
      SIS
      Savaria
      Delayed Upgrade Clock