ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,454.70
      1.03%
      US Tech 100
      18,447.20
      0.63%
      Dow Jones
      40,527.18
      1.48%
      Brent Oil
      79.95
      -1.94%
      Bitcoin
      67,374.55
      2.43%
      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
      12,294.00
      234.00
      ( 1.94% )
      Updated: 10:10:52
      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 4201 - 4151 (05:40-05:37)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:40:30 12156.0 88 AT 12152.0 12156.0 Buy
      		241,230 4201 LSE
      05:40:29 12154.0 48 AT 12150.0 12154.0 Buy
      		241,142 4200 LSE
      05:40:22 12148.0 31 O 12148.0 12152.0 Sell
      		241,094 4199 LSE
      05:40:21 12148.0 44 O 12148.0 12152.0 Sell
      		241,063 4198 LSE
      05:40:18 12152.0 44 AT 12152.0 12154.0 Sell
      		241,019 4197 LSE
      05:40:18 12152.0 13 AT 12152.0 12154.0 Sell
      		240,975 4196 LSE
      05:40:18 12154.0 2 AT 12152.0 12154.0 Buy
      		240,962 4195 LSE
      05:40:16 12154.0 13 AT 12150.0 12154.0 Buy
      		240,960 4194 LSE
      05:40:16 12152.0 124 AT 12148.0 12152.0 Buy
      		240,947 4193 LSE
      05:40:15 12152.0 8 AT 12148.0 12152.0 Buy
      		240,823 4192 LSE
      05:39:56 12151.37 40 O 12148.0 12154.0 Buy
      		240,815 4191 LSE
      05:39:52 12150.0 47 O 12148.0 12152.0
      		240,775 4190 LSE
      05:39:52 12150.0 47 AT 12150.0 12152.0 Sell
      		240,728 4189 LSE
      05:39:52 12150.0 15 AT 12150.0 12152.0 Sell
      		240,681 4188 LSE
      05:39:52 12152.0 31 AT 12150.0 12152.0 Buy
      		240,666 4187 LSE
      05:39:51 12152.0 24 AT 12150.0 12152.0 Buy
      		240,635 4186 LSE
      05:39:20 12149.047 58 O 12150.0 12152.0 Sell
      		240,611 4185 LSE
      05:39:16 12152.0 9 O 12148.0 12152.0 Buy
      		240,553 4184 LSE
      05:39:13 12150.0 15 AT 12150.0 12152.0 Sell
      		240,544 4183 LSE
      05:39:13 12150.0 40 AT 12150.0 12152.0 Sell
      		240,529 4182 LSE
      05:39:08 12152.0 86 AT 12150.0 12152.0 Buy
      		240,489 4181 LSE
      05:39:05 12152.0 30 AT 12150.0 12152.0 Buy
      		240,403 4180 LSE
      05:39:04 12150.0 28 O 12148.0 12152.0
      		240,373 4179 LSE
      05:39:03 12150.0 7 AT 12150.0 12154.0 Sell
      		240,345 4178 LSE
      05:39:03 12150.0 13 AT 12150.0 12154.0 Sell
      		240,338 4177 LSE
      05:39:03 12150.0 40 O 12150.0 12154.0 Sell
      		240,325 4176 LSE
      05:39:03 12150.0 31 O 12150.0 12154.0 Sell
      		240,285 4175 LSE
      05:39:00 12152.0 4 AT 12148.0 12152.0 Buy
      		240,254 4174 LSE
      05:39:00 12152.0 8 AT 12148.0 12152.0 Buy
      		240,250 4173 LSE
      05:38:59 12150.0 14 AT 12150.0 12152.0 Sell
      		240,242 4172 LSE
      05:38:59 12150.0 38 AT 12150.0 12152.0 Sell
      		240,228 4171 LSE
      05:38:53 12152.0 47 AT 12152.0 12154.0 Sell
      		240,190 4170 LSE
      05:38:53 12152.0 32 AT 12152.0 12154.0 Sell
      		240,143 4169 LSE
      05:38:53 12152.0 8 AT 12152.0 12154.0 Sell
      		240,111 4168 LSE
      05:38:10 12156.0 81 AT 12152.0 12156.0 Buy
      		240,103 4167 LSE
      05:38:10 12156.0 28 AT 12152.0 12156.0 Buy
      		240,022 4166 LSE
      05:38:05 12154.0 24 AT 12150.0 12154.0 Buy
      		239,994 4165 LSE
      05:37:45 12152.0 14 AT 12152.0 12154.0 Sell
      		239,970 4164 LSE
      05:37:45 12154.0 15 AT 12152.0 12154.0 Buy
      		239,956 4163 LSE
      05:37:45 12154.0 18 AT 12152.0 12154.0 Buy
      		239,941 4162 LSE
      05:37:42 12152.0 55 O 12152.0 12156.0 Sell
      		239,923 4161 LSE
      05:37:42 12152.0 108 O 12152.0 12156.0 Sell
      		239,868 4160 LSE
      05:37:42 12154.0 34 AT 12152.0 12154.0 Buy
      		239,760 4159 LSE
      05:37:42 12154.0 39 AT 12150.0 12154.0 Buy
      		239,726 4158 LSE
      05:37:42 12152.0 126 AT 12148.0 12152.0 Buy
      		239,687 4157 LSE
      05:37:42 12152.0 46 AT 12148.0 12152.0 Buy
      		239,561 4156 LSE
      05:37:38 12148.0 72 O 12148.0 12152.0 Sell
      		239,515 4155 LSE
      05:37:35 12150.0 60 AT 12148.0 12150.0 Buy
      		239,443 4154 LSE
      05:37:34 12150.0 22 AT 12150.0 12152.0 Sell
      		239,383 4153 LSE
      05:37:34 12150.0 40 AT 12150.0 12152.0 Sell
      		239,361 4152 LSE
      05:37:34 12150.0 41 O 12150.0 12152.0 Sell
      		239,321 4151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      MMT
      MFS Multimarket Income
      Delayed Upgrade Clock