ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,438.08
      0.72%
      US Tech 100
      18,432.40
      0.55%
      Dow Jones
      40,441.45
      1.27%
      Brent Oil
      79.665
      -2.29%
      Bitcoin
      67,029.90
      1.89%
      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
      12,284.00
      224.00
      ( 1.86% )
      Updated: 10:18:19
      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 4101 - 4051 (05:34-05:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:34:26 12152.0 36 AT 12150.0 12152.0 Buy
      		237,357 4101 LSE
      05:34:26 12152.0 32 AT 12150.0 12152.0 Buy
      		237,321 4100 LSE
      05:34:26 12152.0 32 AT 12150.0 12152.0 Buy
      		237,289 4099 LSE
      05:34:26 12152.0 5 AT 12150.0 12152.0 Buy
      		237,257 4098 LSE
      05:34:26 12150.0 6 AT 12148.0 12150.0 Buy
      		237,252 4097 LSE
      05:34:26 12150.0 7 AT 12146.0 12150.0 Buy
      		237,246 4096 LSE
      05:34:25 12148.0 45 O 12146.0 12152.0 Sell
      		237,239 4095 LSE
      05:34:20 12152.0 32 AT 12148.0 12152.0 Buy
      		237,194 4094 LSE
      05:34:13 12148.0 7 AT 12148.0 12152.0 Sell
      		237,162 4093 LSE
      05:34:13 12148.0 47 AT 12148.0 12152.0 Sell
      		237,155 4092 LSE
      05:34:13 12150.0 44 AT 12150.0 12152.0 Sell
      		237,108 4091 LSE
      05:34:13 12150.0 30 AT 12150.0 12152.0 Sell
      		237,064 4090 LSE
      05:34:13 12150.0 38 AT 12150.0 12152.0 Sell
      		237,034 4089 LSE
      05:33:57 12150.0 62 O 12150.0 12154.0 Sell
      		236,996 4088 LSE
      05:33:53 12148.0 32 AT 12148.0 12154.0 Sell
      		236,934 4087 LSE
      05:33:53 12148.0 58 AT 12148.0 12154.0 Sell
      		236,902 4086 LSE
      05:33:53 12148.0 16 AT 12148.0 12154.0 Sell
      		236,844 4085 LSE
      05:33:53 12148.0 52 AT 12148.0 12154.0 Sell
      		236,828 4084 LSE
      05:33:53 12148.0 60 AT 12148.0 12154.0 Sell
      		236,776 4083 LSE
      05:33:53 12150.0 44 AT 12150.0 12154.0 Sell
      		236,716 4082 LSE
      05:33:53 12150.0 32 AT 12150.0 12154.0 Sell
      		236,672 4081 LSE
      05:33:53 12150.0 10 AT 12150.0 12154.0 Sell
      		236,640 4080 LSE
      05:33:53 12150.0 39 O 12150.0 12154.0 Sell
      		236,630 4079 LSE
      05:33:50 12152.0 9 AT 12152.0 12158.0 Sell
      		236,591 4078 LSE
      05:33:44 12152.0 37 O 12152.0 12158.0 Sell
      		236,582 4077 LSE
      05:33:43 12154.0 10 AT 12154.0 12158.0 Sell
      		236,545 4076 LSE
      05:33:43 12154.0 5 AT 12154.0 12158.0 Sell
      		236,535 4075 LSE
      05:33:43 12154.0 9 AT 12154.0 12158.0 Sell
      		236,530 4074 LSE
      05:33:41 12156.0 34 AT 12156.0 12158.0 Sell
      		236,521 4073 LSE
      05:33:39 12160.0 32 AT 12160.0 12162.0 Sell
      		236,487 4072 LSE
      05:33:29 12160.0 48 O 12160.0 12164.0 Sell
      		236,455 4071 LSE
      05:33:28 12162.0 23 AT 12162.0 12164.0 Sell
      		236,407 4070 LSE
      05:33:26 12162.0 38 O 12162.0 12164.0 Sell
      		236,384 4069 LSE
      05:33:23 12164.0 10 AT 12164.0 12170.0 Sell
      		236,346 4068 LSE
      05:33:23 12168.0 51 AT 12162.0 12168.0 Buy
      		236,336 4067 LSE
      05:33:23 12168.0 35 AT 12162.0 12168.0 Buy
      		236,285 4066 LSE
      05:33:23 12168.0 15 AT 12162.0 12168.0 Buy
      		236,250 4065 LSE
      05:33:23 12168.0 44 AT 12162.0 12168.0 Buy
      		236,235 4064 LSE
      05:33:18 12163.455 150 O 12162.0 12168.0 Sell
      		236,191 4063 LSE
      05:33:13 12164.0 30 O 12164.0 12168.0 Sell
      		236,041 4062 LSE
      05:33:10 12164.0 66 O 12164.0 12168.0 Sell
      		236,011 4061 LSE
      05:33:06 12166.0 10 AT 12166.0 12170.0 Sell
      		235,945 4060 LSE
      05:33:06 12168.0 9 AT 12168.0 12170.0 Sell
      		235,935 4059 LSE
      05:33:06 12168.0 27 AT 12166.0 12168.0 Buy
      		235,926 4058 LSE
      05:33:06 12168.0 44 AT 12166.0 12168.0 Buy
      		235,899 4057 LSE
      05:33:00 12164.0 26 O 12164.0 12168.0 Sell
      		235,855 4056 LSE
      05:33:00 12164.0 30 O 12164.0 12168.0 Sell
      		235,829 4055 LSE
      05:32:56 12168.0 36 AT 12168.0 12170.0 Sell
      		235,799 4054 LSE
      05:32:56 12168.0 22 AT 12168.0 12170.0 Sell
      		235,763 4053 LSE
      05:32:42 12172.0 12 AT 12168.0 12172.0 Buy
      		235,741 4052 LSE
      05:32:24 12170.0 5 AT 12170.0 12174.0 Sell
      		235,729 4051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P20HE8
      NLBNPIT20HE8 20351221 7....
      BIT
      FCH
      Franchetti
      TSXV
      RE
      RE Royalties
      EU
      WLN
      Worldline
      LSE
      FGT
      Finsbury Growth & Income
      NASDAQ
      FRNT
      Delayed Upgrade Clock