ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,445.44
      0.86%
      US Tech 100
      18,457.60
      0.69%
      Dow Jones
      40,519.14
      1.46%
      Brent Oil
      79.765
      -2.17%
      Bitcoin
      67,243.51
      2.21%
      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
      12,278.00
      218.00
      ( 1.81% )
      Updated: 10:16:32
      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 3651 - 3601 (05:01-04:58)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:01:19 12238.0 2 AT 12234.0 12238.0 Buy
      		202,023 3651 LSE
      05:01:19 12236.0 52 AT 12234.0 12236.0 Buy
      		202,021 3650 LSE
      05:01:19 12236.0 32 AT 12234.0 12236.0 Buy
      		201,969 3649 LSE
      05:01:19 12232.0 15 AT 12232.0 12236.0 Sell
      		201,937 3648 LSE
      05:01:19 12232.0 15 AT 12232.0 12236.0 Sell
      		201,922 3647 LSE
      05:01:19 12232.16 25 O 12232.0 12236.0 Sell
      		201,907 3646 LSE
      05:01:15 12232.714 160 O 12232.0 12236.0 Sell
      		201,882 3645 LSE
      05:01:06 12234.0 34 AT 12232.0 12234.0 Buy
      		201,722 3644 LSE
      05:01:05 12232.0 259 AT 12230.0 12232.0 Buy
      		201,688 3643 LSE
      05:01:05 12232.0 9 AT 12230.0 12232.0 Buy
      		201,429 3642 LSE
      05:01:05 12232.0 39 AT 12230.0 12232.0 Buy
      		201,420 3641 LSE
      05:00:40 12231.989 1 O 12228.0 12232.0 Buy
      		201,381 3640 LSE
      05:00:28 12231.08 3 O 12228.0 12232.0 Buy
      		201,380 3639 LSE
      05:00:10 12232.0 20 AT 12228.0 12232.0 Buy
      		201,377 3638 LSE
      05:00:10 12232.0 38 AT 12228.0 12232.0 Buy
      		201,357 3637 LSE
      05:00:10 12232.0 33 AT 12228.0 12232.0 Buy
      		201,319 3636 LSE
      04:59:59 12229.286 286 O 12228.0 12232.0 Sell
      		201,286 3635 LSE
      04:59:34 12232.0 28 AT 12232.0 12234.0 Sell
      		201,000 3634 LSE
      04:59:34 12232.0 19 AT 12230.0 12232.0 Buy
      		200,972 3633 LSE
      04:59:34 12232.0 13 AT 12230.0 12232.0 Buy
      		200,953 3632 LSE
      04:59:34 12232.0 35 AT 12230.0 12232.0 Buy
      		200,940 3631 LSE
      04:59:26 12230.0 38 AT 12230.0 12232.0 Sell
      		200,905 3630 LSE
      04:59:26 12230.0 12 AT 12230.0 12232.0 Sell
      		200,867 3629 LSE
      04:59:22 12232.0 41 AT 12230.0 12232.0 Buy
      		200,855 3628 LSE
      04:59:22 12232.0 36 AT 12230.0 12232.0 Buy
      		200,814 3627 LSE
      04:59:08 12230.0 12 AT 12230.0 12234.0 Sell
      		200,778 3626 LSE
      04:59:08 12230.0 32 AT 12230.0 12234.0 Sell
      		200,766 3625 LSE
      04:59:08 12230.0 16 AT 12230.0 12234.0 Sell
      		200,734 3624 LSE
      04:59:08 12232.0 12 AT 12232.0 12236.0 Sell
      		200,718 3623 LSE
      04:59:08 12232.0 1 AT 12232.0 12236.0 Sell
      		200,706 3622 LSE
      04:59:05 12234.0 12 AT 12234.0 12238.0 Sell
      		200,705 3621 LSE
      04:59:04 12236.0 55 AT 12232.0 12236.0 Buy
      		200,693 3620 LSE
      04:59:04 12236.0 15 AT 12232.0 12236.0 Buy
      		200,638 3619 LSE
      04:59:04 12236.0 149 AT 12232.0 12236.0 Buy
      		200,623 3618 LSE
      04:59:04 12236.0 45 AT 12232.0 12236.0 Buy
      		200,474 3617 LSE
      04:59:04 12236.0 47 AT 12232.0 12236.0 Buy
      		200,429 3616 LSE
      04:59:03 12234.0 32 AT 12234.0 12238.0 Sell
      		200,382 3615 LSE
      04:59:03 12234.0 2 AT 12234.0 12238.0 Sell
      		200,350 3614 LSE
      04:59:03 12234.0 12 AT 12234.0 12238.0 Sell
      		200,348 3613 LSE
      04:59:01 12236.0 12 AT 12236.0 12238.0 Sell
      		200,336 3612 LSE
      04:58:52 12236.0 41 AT 12236.0 12238.0 Sell
      		200,324 3611 LSE
      04:58:45 12238.0 38 AT 12236.0 12238.0 Buy
      		200,283 3610 LSE
      04:58:44 12238.0 63 AT 12238.0 12240.0 Sell
      		200,245 3609 LSE
      04:58:44 12238.0 55 AT 12236.0 12238.0 Buy
      		200,182 3608 LSE
      04:58:44 12238.0 22 AT 12236.0 12238.0 Buy
      		200,127 3607 LSE
      04:58:44 12238.0 12 AT 12236.0 12238.0 Buy
      		200,105 3606 LSE
      04:58:44 12238.0 37 AT 12236.0 12238.0 Buy
      		200,093 3605 LSE
      04:58:44 12238.0 43 AT 12236.0 12238.0 Buy
      		200,056 3604 LSE
      04:58:44 12238.0 92 AT 12236.0 12238.0 Buy
      		200,013 3603 LSE
      04:58:44 12238.0 42 AT 12236.0 12238.0 Buy
      		199,921 3602 LSE
      04:58:36 12236.0 34 O 12236.0 12238.0 Sell
      		199,879 3601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock