ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,433.78
      0.64%
      US Tech 100
      18,449.60
      0.65%
      Dow Jones
      40,416.57
      1.21%
      Brent Oil
      79.66
      -2.30%
      Bitcoin
      67,017.92
      1.86%
      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
      12,272.00
      212.00
      ( 1.76% )
      Updated: 10:20:12
      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 3851 - 3801 (05:14-05:13)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:14:51 12200.0 42 AT 12198.0 12200.0 Buy
      		210,140 3851 LSE
      05:14:51 12200.0 41 AT 12198.0 12200.0 Buy
      		210,098 3850 LSE
      05:14:51 12200.0 21 AT 12198.0 12200.0 Buy
      		210,057 3849 LSE
      05:14:51 12200.0 9 AT 12198.0 12200.0 Buy
      		210,036 3848 LSE
      05:14:43 12200.0 43 AT 12198.0 12200.0 Buy
      		210,027 3847 LSE
      05:14:37 12200.0 34 AT 12200.0 12202.0 Sell
      		209,984 3846 LSE
      05:14:30 12202.0 40 AT 12202.0 12204.0 Sell
      		209,950 3845 LSE
      05:14:30 12202.0 98 AT 12202.0 12204.0 Sell
      		209,910 3844 LSE
      05:14:30 12202.0 1 AT 12202.0 12204.0 Sell
      		209,812 3843 LSE
      05:14:27 12204.0 31 AT 12204.0 12206.0 Sell
      		209,811 3842 LSE
      05:14:24 12204.0 52 AT 12204.0 12206.0 Sell
      		209,780 3841 LSE
      05:14:24 12204.0 33 AT 12204.0 12206.0 Sell
      		209,728 3840 LSE
      05:14:24 12204.0 32 AT 12204.0 12206.0 Sell
      		209,695 3839 LSE
      05:14:24 12204.0 47 AT 12204.0 12206.0 Sell
      		209,663 3838 LSE
      05:14:23 12212.497 16 O 12204.0 12206.0 Buy
      		209,616 3837 LSE
      05:14:22 12206.0 32 AT 12206.0 12208.0 Sell
      		209,600 3836 LSE
      05:14:21 12210.0 7 AT 12210.0 12212.0 Sell
      		209,568 3835 LSE
      05:14:21 12210.0 27 AT 12210.0 12214.0 Sell
      		209,561 3834 LSE
      05:14:21 12210.0 81 AT 12210.0 12214.0 Sell
      		209,534 3833 LSE
      05:14:21 12210.0 32 AT 12210.0 12214.0 Sell
      		209,453 3832 LSE
      05:14:21 12210.0 47 AT 12210.0 12214.0 Sell
      		209,421 3831 LSE
      05:14:21 12210.0 688 AT 12210.0 12214.0 Sell
      		209,374 3830 LSE
      05:14:21 12210.0 152 AT 12210.0 12214.0 Sell
      		208,686 3829 LSE
      05:14:21 12210.0 23 AT 12210.0 12214.0 Sell
      		208,534 3828 LSE
      05:14:08 12212.0 24 AT 12212.0 12214.0 Sell
      		208,511 3827 LSE
      05:14:07 12212.0 24 AT 12212.0 12214.0 Sell
      		208,487 3826 LSE
      05:14:06 12212.0 30 AT 12210.0 12212.0 Buy
      		208,463 3825 LSE
      05:14:06 12212.0 24 AT 12212.0 12214.0 Sell
      		208,433 3824 LSE
      05:14:05 12212.0 43 AT 12212.0 12214.0 Sell
      		208,409 3823 LSE
      05:13:51 12214.0 25 AT 12214.0 12216.0 Sell
      		208,366 3822 LSE
      05:13:51 12216.0 125 AT 12214.0 12216.0 Buy
      		208,341 3821 LSE
      05:13:51 12216.0 16 AT 12214.0 12216.0 Buy
      		208,216 3820 LSE
      05:13:45 12214.0 21 AT 12212.0 12214.0 Buy
      		208,200 3819 LSE
      05:13:45 12214.0 19 AT 12212.0 12214.0 Buy
      		208,179 3818 LSE
      05:13:44 12213.992 1 O 12212.0 12214.0 Buy
      		208,160 3817 LSE
      05:13:44 12214.0 122 AT 12214.0 12216.0 Sell
      		208,159 3816 LSE
      05:13:44 12214.0 5 AT 12214.0 12216.0 Sell
      		208,037 3815 LSE
      05:13:44 12214.0 41 AT 12212.0 12214.0 Buy
      		208,032 3814 LSE
      05:13:44 12214.0 36 AT 12212.0 12214.0 Buy
      		207,991 3813 LSE
      05:13:44 12214.0 34 AT 12212.0 12214.0 Buy
      		207,955 3812 LSE
      05:13:44 12214.0 13 AT 12212.0 12214.0 Buy
      		207,921 3811 LSE
      05:13:42 12212.0 19 O 12212.0 12214.0 Sell
      		207,908 3810 LSE
      05:13:34 12212.0 40 AT 12210.0 12212.0 Buy
      		207,889 3809 LSE
      05:13:34 12212.0 27 AT 12212.0 12214.0 Sell
      		207,849 3808 LSE
      05:13:24 12212.0 21 AT 12212.0 12214.0 Sell
      		207,822 3807 LSE
      05:13:15 12212.0 16 AT 12212.0 12214.0 Sell
      		207,801 3806 LSE
      05:13:14 12212.0 20 AT 12212.0 12214.0 Sell
      		207,785 3805 LSE
      05:13:14 12212.0 16 AT 12212.0 12214.0 Sell
      		207,765 3804 LSE
      05:13:14 12212.0 64 AT 12212.0 12214.0 Sell
      		207,749 3803 LSE
      05:13:14 12212.0 47 AT 12212.0 12214.0 Sell
      		207,685 3802 LSE
      05:13:10 12214.0 85 AT 12214.0 12216.0 Sell
      		207,638 3801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P11Q29
      BNP PARIBAS ISSUANCE
      BIT
      XFFE
      Xtrackers II USD Overnig...
      CSE
      CME
      Canadian Metals
      USOTC
      AJIA
      Ajia Innogroup (CE)
      LSE
      TREX
      Iv Ust 7-10 Dst
      LSE
      SNG
      Synairgen
      Delayed Upgrade Clock