ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,440.00
      0.60%
      Dow Jones
      39,935.07
      0.00%
      Brent Oil
      81.065
      -0.58%
      Bitcoin
      67,289.36
      2.28%
      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
      12,186.00
      126.00
      ( 1.04% )
      Updated: 08:03:35
      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 501 - 451 (03:08-03:06)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:08:06 12232.0 15 AT 12232.0 12238.0 Sell
      		76,163 501 LSE
      03:08:04 12236.617 80 O 12232.0 12238.0 Buy
      		76,148 500 LSE
      03:07:59 12233.924 65 O 12232.0 12238.0 Sell
      		76,068 499 LSE
      03:07:51 12238.0 18 AT 12232.0 12238.0 Buy
      		76,003 498 LSE
      03:07:49 12238.0 55 AT 12230.0 12238.0 Buy
      		75,985 497 LSE
      03:07:49 12238.0 19 AT 12230.0 12238.0 Buy
      		75,930 496 LSE
      03:07:49 12238.0 21 AT 12230.0 12238.0 Buy
      		75,911 495 LSE
      03:07:49 12238.0 15 AT 12230.0 12238.0 Buy
      		75,890 494 LSE
      03:07:44 12232.0 88 AT 12232.0 12238.0 Sell
      		75,875 493 LSE
      03:07:44 12234.0 1 AT 12230.0 12234.0 Buy
      		75,787 492 LSE
      03:07:44 12234.0 3 AT 12226.0 12234.0 Buy
      		75,786 491 LSE
      03:07:43 12234.0 28 AT 12226.0 12234.0 Buy
      		75,783 490 LSE
      03:07:29 12228.0 38 AT 12228.0 12238.0 Sell
      		75,755 489 LSE
      03:07:29 12228.0 31 AT 12228.0 12238.0 Sell
      		75,717 488 LSE
      03:07:29 12230.3 500 O 12228.0 12238.0 Sell
      		75,686 487 LSE
      03:07:22 12232.0 45 AT 12232.0 12244.0 Sell
      		75,186 486 LSE
      03:07:20 12240.0 29 O 12232.0 12244.0 Buy
      		75,141 485 LSE
      03:07:18 12241.228 80 O 12232.0 12244.0 Buy
      		75,112 484 LSE
      03:07:15 12240.0 17 AT 12230.0 12240.0 Buy
      		75,032 483 LSE
      03:07:15 12240.0 14 AT 12230.0 12240.0 Buy
      		75,015 482 LSE
      03:07:14 12236.0 32 AT 12224.0 12236.0 Buy
      		75,001 481 LSE
      03:07:14 12236.0 16 AT 12224.0 12236.0 Buy
      		74,969 480 LSE
      03:07:14 12236.0 51 AT 12224.0 12236.0 Buy
      		74,953 479 LSE
      03:07:14 12234.0 14 AT 12224.0 12234.0 Buy
      		74,902 478 LSE
      03:07:14 12228.0 19 AT 12228.0 12232.0 Sell
      		74,888 477 LSE
      03:07:14 12224.0 5 AT 12220.0 12224.0 Buy
      		74,869 476 LSE
      03:07:14 12226.0 22 AT 12224.0 12226.0 Buy
      		74,864 475 LSE
      03:07:14 12228.0 25 AT 12228.0 12238.0 Sell
      		74,842 474 LSE
      03:07:14 12238.0 81 AT 12238.0 12244.0 Sell
      		74,817 473 LSE
      03:07:14 12238.0 8 AT 12232.0 12246.0 Sell
      		74,736 472 LSE
      03:07:14 12238.0 83 AT 12238.0 12246.0 Sell
      		74,728 471 LSE
      03:07:14 12238.0 19 AT 12238.0 12246.0 Sell
      		74,645 470 LSE
      03:07:14 12238.0 41 AT 12238.0 12246.0 Sell
      		74,626 469 LSE
      03:07:14 12238.0 83 AT 12238.0 12246.0 Sell
      		74,585 468 LSE
      03:07:06 12238.0 120 O 12238.0 12248.0 Sell
      		74,502 467 LSE
      03:07:06 12238.0 120 O 12238.0 12248.0 Sell
      		74,382 466 LSE
      03:07:05 12238.0 83 AT 12238.0 12246.0 Sell
      		74,262 465 LSE
      03:07:05 12238.0 31 AT 12238.0 12246.0 Sell
      		74,179 464 LSE
      03:07:05 12238.0 34 AT 12238.0 12246.0 Sell
      		74,148 463 LSE
      03:07:05 12238.0 83 AT 12238.0 12246.0 Sell
      		74,114 462 LSE
      03:07:05 12240.0 36 AT 12240.0 12252.0 Sell
      		74,031 461 LSE
      03:07:05 12240.0 41 AT 12240.0 12252.0 Sell
      		73,995 460 LSE
      03:06:55 12244.0 100 AT 12238.0 12244.0 Buy
      		73,954 459 LSE
      03:06:55 12238.0 18 AT 12234.0 12244.0 Sell
      		73,854 458 LSE
      03:06:55 12238.0 41 AT 12238.0 12244.0 Sell
      		73,836 457 LSE
      03:06:55 12238.0 69 AT 12238.0 12244.0 Sell
      		73,795 456 LSE
      03:06:55 12238.0 14 AT 12238.0 12244.0 Sell
      		73,726 455 LSE
      03:06:50 12240.0 44 AT 12240.0 12248.0 Sell
      		73,712 454 LSE
      03:06:50 12240.0 19 AT 12240.0 12248.0 Sell
      		73,668 453 LSE
      03:06:50 12240.0 24 AT 12240.0 12248.0 Sell
      		73,649 452 LSE
      03:06:49 12248.0 500 AT 12240.0 12248.0 Buy
      		73,625 451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock