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
      18,417.20
      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 3751 - 3701 (05:09-05:05)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:09:52 12222.0 13 AT 12220.0 12222.0 Buy
      		205,464 3751 LSE
      05:09:50 12220.92 33 O 12220.0 12222.0 Sell
      		205,451 3750 LSE
      05:09:44 12222.0 41 AT 12220.0 12222.0 Buy
      		205,418 3749 LSE
      05:09:44 12222.0 39 AT 12220.0 12222.0 Buy
      		205,377 3748 LSE
      05:09:30 12220.0 4 AT 12220.0 12224.0 Sell
      		205,338 3747 LSE
      05:09:30 12222.0 61 AT 12220.0 12222.0 Buy
      		205,334 3746 LSE
      05:09:30 12222.0 10 AT 12220.0 12222.0 Buy
      		205,273 3745 LSE
      05:09:30 12220.0 32 AT 12218.0 12220.0 Buy
      		205,263 3744 LSE
      05:09:30 12220.0 70 AT 12218.0 12220.0 Buy
      		205,231 3743 LSE
      05:09:30 12220.0 112 AT 12218.0 12220.0 Buy
      		205,161 3742 LSE
      05:09:26 12216.0 14 AT 12216.0 12220.0 Sell
      		205,049 3741 LSE
      05:09:10 12218.0 31 AT 12216.0 12218.0 Buy
      		205,035 3740 LSE
      05:09:10 12218.0 186 AT 12214.0 12218.0 Buy
      		205,004 3739 LSE
      05:09:03 12214.92 17 O 12214.0 12218.0 Sell
      		204,818 3738 LSE
      05:09:01 12216.0 16 AT 12214.0 12216.0 Buy
      		204,801 3737 LSE
      05:09:01 12216.0 17 AT 12214.0 12216.0 Buy
      		204,785 3736 LSE
      05:09:01 12216.0 59 AT 12214.0 12216.0 Buy
      		204,768 3735 LSE
      05:09:01 12216.0 48 AT 12214.0 12216.0 Buy
      		204,709 3734 LSE
      05:09:00 12214.491 84 O 12214.0 12216.0 Sell
      		204,661 3733 LSE
      05:08:45 12216.0 30 AT 12216.0 12218.0 Sell
      		204,577 3732 LSE
      05:08:45 12216.0 17 AT 12216.0 12218.0 Sell
      		204,547 3731 LSE
      05:08:05 12216.0 14 AT 12216.0 12220.0 Sell
      		204,530 3730 LSE
      05:08:05 12216.0 20 AT 12216.0 12220.0 Sell
      		204,516 3729 LSE
      05:07:51 12218.0 22 AT 12218.0 12222.0 Sell
      		204,496 3728 LSE
      05:07:45 12220.0 15 AT 12220.0 12224.0 Sell
      		204,474 3727 LSE
      05:07:26 12223.08 1 O 12220.0 12224.0 Buy
      		204,459 3726 LSE
      05:07:19 12222.0 14 AT 12222.0 12224.0 Sell
      		204,458 3725 LSE
      05:07:15 12222.0 15 AT 12222.0 12224.0 Sell
      		204,444 3724 LSE
      05:07:15 12222.0 130 AT 12222.0 12224.0 Sell
      		204,429 3723 LSE
      05:06:49 12224.0 35 AT 12222.0 12224.0 Buy
      		204,299 3722 LSE
      05:06:48 12222.46 25 O 12222.0 12224.0 Sell
      		204,264 3721 LSE
      05:06:40 12222.92 2 O 12222.0 12226.0 Sell
      		204,239 3720 LSE
      05:06:25 12224.0 15 AT 12224.0 12228.0 Sell
      		204,237 3719 LSE
      05:06:25 12224.0 28 AT 12224.0 12228.0 Sell
      		204,222 3718 LSE
      05:06:25 12224.0 12 AT 12224.0 12228.0 Sell
      		204,194 3717 LSE
      05:06:14 12226.0 30 AT 12226.0 12228.0 Sell
      		204,182 3716 LSE
      05:06:14 12226.0 32 AT 12226.0 12232.0 Sell
      		204,152 3715 LSE
      05:06:14 12226.0 52 AT 12226.0 12232.0 Sell
      		204,120 3714 LSE
      05:06:14 12226.0 52 AT 12226.0 12232.0 Sell
      		204,068 3713 LSE
      05:06:14 12228.0 2 AT 12228.0 12232.0 Sell
      		204,016 3712 LSE
      05:06:14 12228.0 17 AT 12228.0 12232.0 Sell
      		204,014 3711 LSE
      05:06:14 12228.0 17 AT 12228.0 12232.0 Sell
      		203,997 3710 LSE
      05:06:14 12228.0 15 AT 12228.0 12232.0 Sell
      		203,980 3709 LSE
      05:06:14 12228.0 32 AT 12228.0 12232.0 Sell
      		203,965 3708 LSE
      05:06:14 12228.0 15 AT 12228.0 12232.0 Sell
      		203,933 3707 LSE
      05:06:14 12230.0 15 AT 12230.0 12232.0 Sell
      		203,918 3706 LSE
      05:06:14 12230.0 80 AT 12228.0 12230.0 Buy
      		203,903 3705 LSE
      05:06:14 12230.0 99 AT 12228.0 12230.0 Buy
      		203,823 3704 LSE
      05:06:14 12230.0 47 AT 12228.0 12230.0 Buy
      		203,724 3703 LSE
      05:05:49 12228.0 34 AT 12226.0 12228.0 Buy
      		203,677 3702 LSE
      05:05:29 12228.0 13 AT 12228.0 12230.0 Sell
      		203,643 3701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      NG.
      National Grid
      BIT
      F15125
      Vontobel Financial Produ...
      NYSE
      MMT
      MFS Multimarket Income
      Delayed Upgrade Clock