ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,447.00
      0.88%
      US Tech 100
      18,404.80
      0.40%
      Dow Jones
      40,496.85
      1.41%
      Brent Oil
      80.00
      -1.88%
      Bitcoin
      67,486.05
      2.58%
      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
      12,298.00
      238.00
      ( 1.97% )
      Updated: 10:08:30
      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 351 - 301 (03:05-03:04)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:05:22 12210.0 14 AT 12200.0 12210.0 Buy
      		69,285 351 LSE
      03:05:19 12204.0 48 AT 12196.0 12204.0 Buy
      		69,271 350 LSE
      03:05:18 12198.0 60 AT 12190.0 12198.0 Buy
      		69,223 349 LSE
      03:05:18 12192.0 33 AT 12192.0 12204.0 Sell
      		69,163 348 LSE
      03:05:18 12192.0 55 AT 12192.0 12204.0 Sell
      		69,130 347 LSE
      03:05:18 12192.0 5 AT 12192.0 12204.0 Sell
      		69,075 346 LSE
      03:05:18 12192.0 45 AT 12192.0 12204.0 Sell
      		69,070 345 LSE
      03:05:18 12192.0 3 AT 12192.0 12204.0 Sell
      		69,025 344 LSE
      03:05:18 12194.0 47 AT 12194.0 12204.0 Sell
      		69,022 343 LSE
      03:05:18 12194.0 14 AT 12194.0 12208.0 Sell
      		68,975 342 LSE
      03:05:18 12196.0 39 AT 12196.0 12208.0 Sell
      		68,961 341 LSE
      03:05:18 12196.0 5 AT 12196.0 12208.0 Sell
      		68,922 340 LSE
      03:05:18 12196.0 8 AT 12196.0 12210.0 Sell
      		68,917 339 LSE
      03:05:18 12196.0 28 AT 12196.0 12210.0 Sell
      		68,909 338 LSE
      03:05:08 12196.0 5 AT 12196.0 12208.0 Sell
      		68,881 337 LSE
      03:05:07 12198.0 46 AT 12198.0 12210.0 Sell
      		68,876 336 LSE
      03:05:07 12200.0 35 AT 12200.0 12212.0 Sell
      		68,830 335 LSE
      03:05:06 12198.0 4 AT 12198.0 12208.0 Sell
      		68,795 334 LSE
      03:05:06 12198.0 6 AT 12198.0 12208.0 Sell
      		68,791 333 LSE
      03:05:06 12198.0 33 AT 12198.0 12208.0 Sell
      		68,785 332 LSE
      03:05:06 12198.0 13 AT 12198.0 12208.0 Sell
      		68,752 331 LSE
      03:05:06 12198.0 37 AT 12198.0 12208.0 Sell
      		68,739 330 LSE
      03:05:06 12198.0 100 AT 12198.0 12206.0 Sell
      		68,702 329 LSE
      03:05:06 12196.0 102 AT 12190.0 12196.0 Buy
      		68,602 328 LSE
      03:04:53 12190.566 10 O 12188.0 12196.0 Sell
      		68,500 327 LSE
      03:04:45 12190.0 88 AT 12190.0 12196.0 Sell
      		68,490 326 LSE
      03:04:45 12194.0 13 AT 12188.0 12194.0 Buy
      		68,402 325 LSE
      03:04:45 12194.0 40 AT 12188.0 12194.0 Buy
      		68,389 324 LSE
      03:04:45 12194.0 16 AT 12188.0 12194.0 Buy
      		68,349 323 LSE
      03:04:42 12194.0 43 O 12188.0 12194.0 Buy
      		68,333 322 LSE
      03:04:42 12188.558 12 O 12188.0 12194.0 Sell
      		68,290 321 LSE
      03:04:42 12188.0 36 AT 12188.0 12194.0 Sell
      		68,278 320 LSE
      03:04:42 12188.0 14 AT 12188.0 12194.0 Sell
      		68,242 319 LSE
      03:04:42 12188.0 35 AT 12188.0 12194.0 Sell
      		68,228 318 LSE
      03:04:39 12192.0 69 AT 12188.0 12192.0 Buy
      		68,193 317 LSE
      03:04:39 12192.0 109 AT 12188.0 12192.0 Buy
      		68,124 316 LSE
      03:04:39 12186.0 36 AT 12186.0 12198.0 Sell
      		68,015 315 LSE
      03:04:39 12188.0 15 AT 12188.0 12198.0 Sell
      		67,979 314 LSE
      03:04:39 12186.0 100 AT 12186.0 12202.0 Sell
      		67,964 313 LSE
      03:04:39 12188.0 100 AT 12188.0 12202.0 Sell
      		67,864 312 LSE
      03:04:39 12188.0 25 AT 12188.0 12202.0 Sell
      		67,764 311 LSE
      03:04:39 12188.0 29 AT 12188.0 12202.0 Sell
      		67,739 310 LSE
      03:04:39 12200.0 14 AT 12188.0 12200.0 Buy
      		67,710 309 LSE
      03:04:39 12198.0 14 AT 12188.0 12198.0 Buy
      		67,696 308 LSE
      03:04:39 12196.0 103 AT 12188.0 12196.0 Buy
      		67,682 307 LSE
      03:04:39 12196.0 44 AT 12188.0 12196.0 Buy
      		67,579 306 LSE
      03:04:39 12194.0 13 AT 12188.0 12194.0 Buy
      		67,535 305 LSE
      03:04:24 12186.0 26 AT 12186.0 12200.0 Sell
      		67,522 304 LSE
      03:04:15 12116.0 28 O 12186.0 12200.0 Sell
      		67,496 303 LSE
      03:04:14 12189.22 20 O 12186.0 12200.0 Sell
      		67,468 302 LSE
      03:04:02 12116.0 28 O 12190.0 12200.0 Sell
      		67,448 301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P12JQ5
      BNP PARIBAS ISSUANCE
      TSXV
      SLK
      Silk Road Energy
      Delayed Upgrade Clock