ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,438.97
      0.74%
      US Tech 100
      18,433.60
      0.56%
      Dow Jones
      40,460.35
      1.32%
      Brent Oil
      79.695
      -2.26%
      Bitcoin
      67,043.13
      1.95%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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
      12,286.00
      226.00
      ( 1.87% )
      Updated: 10:18:00
      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 4001 - 3951 (05:30-05:24)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:30:13 12182.0 56 AT 12182.0 12184.0 Sell
      		234,199 4001 LSE
      05:30:13 12182.0 22 AT 12182.0 12184.0 Sell
      		234,143 4000 LSE
      05:30:13 12182.0 5 AT 12182.0 12184.0 Sell
      		234,121 3999 LSE
      05:30:13 12182.0 27 AT 12182.0 12184.0 Sell
      		234,116 3998 LSE
      05:30:10 12182.0 10 AT 12182.0 12186.0 Sell
      		234,089 3997 LSE
      05:30:10 12184.0 39 AT 12184.0 12186.0 Sell
      		234,079 3996 LSE
      05:30:10 12184.0 1 AT 12184.0 12188.0 Sell
      		234,040 3995 LSE
      05:30:10 12184.0 90 AT 12184.0 12188.0 Sell
      		234,039 3994 LSE
      05:30:10 12188.0 47 AT 12188.0 12190.0 Sell
      		233,949 3993 LSE
      05:30:02 12188.68 1 O 12186.0 12190.0 Buy
      		233,902 3992 LSE
      05:29:22 12188.0 39 O 12186.0 12190.0
      		233,901 3991 LSE
      05:29:21 12188.0 14 AT 12186.0 12188.0 Buy
      		233,862 3990 LSE
      05:29:21 12188.0 2 AT 12186.0 12188.0 Buy
      		233,848 3989 LSE
      05:29:17 12188.0 38 AT 12188.0 12190.0 Sell
      		233,846 3988 LSE
      05:29:10 12188.0 48 O 12188.0 12190.0 Sell
      		233,808 3987 LSE
      05:29:07 12188.0 42 O 12188.0 12190.0 Sell
      		233,760 3986 LSE
      05:29:04 12190.46 10 O 12188.0 12190.0 Buy
      		233,718 3985 LSE
      05:29:04 12188.0 24 AT 12188.0 12192.0 Sell
      		233,708 3984 LSE
      05:29:04 12188.0 10 AT 12188.0 12192.0 Sell
      		233,684 3983 LSE
      05:29:04 12190.0 17 AT 12190.0 12192.0 Sell
      		233,674 3982 LSE
      05:28:52 12190.0 47 AT 12190.0 12192.0 Sell
      		233,657 3981 LSE
      05:28:50 12190.0 23 O 12190.0 12194.0 Sell
      		233,610 3980 LSE
      05:28:47 12192.0 15 AT 12192.0 12194.0 Sell
      		233,587 3979 LSE
      05:28:28 12190.0 15 AT 12190.0 12194.0 Sell
      		233,572 3978 LSE
      05:28:28 12190.0 17 AT 12190.0 12194.0 Sell
      		233,557 3977 LSE
      05:28:28 12190.0 14 AT 12190.0 12194.0 Sell
      		233,540 3976 LSE
      05:28:16 12192.0 15 AT 12192.0 12194.0 Sell
      		233,526 3975 LSE
      05:28:09 12192.0 32 AT 12192.0 12194.0 Sell
      		233,511 3974 LSE
      05:28:09 12192.0 100 AT 12192.0 12194.0 Sell
      		233,479 3973 LSE
      05:27:35 12228.0 32 O 12190.0 12194.0 Buy
      		233,379 3972 LSE
      05:27:32 12204.0 32 O 12190.0 12194.0 Buy
      		233,347 3971 LSE
      05:27:32 12184.0 25 O 12190.0 12194.0 Sell
      		233,315 3970 LSE
      05:27:30 12192.0 13 AT 12192.0 12194.0 Sell
      		233,290 3969 LSE
      05:27:30 12192.0 38 AT 12190.0 12192.0 Buy
      		233,277 3968 LSE
      05:27:29 12246.0 16620 O 12190.0 12192.0 Buy
      		233,239 3967 LSE
      05:27:04 12189.641 9 O 12186.0 12190.0 Buy
      		216,619 3966 LSE
      05:26:08 12186.0 52 AT 12186.0 12188.0 Sell
      		216,610 3965 LSE
      05:26:08 12186.0 12 AT 12186.0 12190.0 Sell
      		216,558 3964 LSE
      05:26:08 12186.0 16 AT 12186.0 12190.0 Sell
      		216,546 3963 LSE
      05:26:08 12186.0 33 AT 12186.0 12190.0 Sell
      		216,530 3962 LSE
      05:25:44 12190.0 36 AT 12186.0 12190.0 Buy
      		216,497 3961 LSE
      05:25:44 12190.0 58 AT 12186.0 12190.0 Buy
      		216,461 3960 LSE
      05:25:44 12190.0 12 AT 12186.0 12190.0 Buy
      		216,403 3959 LSE
      05:25:23 12192.0 23 AT 12192.0 12194.0 Sell
      		216,391 3958 LSE
      05:25:23 12192.0 24 AT 12192.0 12194.0 Sell
      		216,368 3957 LSE
      05:25:01 12191.944 20 O 12190.0 12194.0 Sell
      		216,344 3956 LSE
      05:24:57 12190.61 346 O 12190.0 12194.0 Sell
      		216,324 3955 LSE
      05:24:40 12192.0 33 AT 12192.0 12194.0 Sell
      		215,978 3954 LSE
      05:24:08 12194.0 80 AT 12192.0 12194.0 Buy
      		215,945 3953 LSE
      05:24:08 12194.0 85 AT 12192.0 12194.0 Buy
      		215,865 3952 LSE
      05:24:08 12194.0 38 AT 12192.0 12194.0 Buy
      		215,780 3951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      F18346
      Vontobel Financial Produ...
      BIT
      UB7RUV
      Unicredit Bank
      LSE
      WINK
      M Winkworth
      NYSE
      CNC
      Centene
      NYSE
      PBH
      Prestige Consumer Health...
      Delayed Upgrade Clock