ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,460.76
      1.14%
      US Tech 100
      18,460.00
      0.70%
      Dow Jones
      40,591.11
      1.64%
      Brent Oil
      79.65
      -2.31%
      Bitcoin
      67,297.57
      2.29%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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
      12,278.00
      218.00
      ( 1.81% )
      Updated: 10:14:08
      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 5951 - 5901 (06:32-06:29)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:32:50 12182.0 42 AT 12180.0 12182.0 Buy
      		315,055 5951 LSE
      06:32:50 12180.0 45 AT 12178.0 12180.0 Buy
      		315,013 5950 LSE
      06:32:50 12180.0 55 AT 12180.0 12182.0 Sell
      		314,968 5949 LSE
      06:32:50 12180.0 12 AT 12180.0 12182.0 Sell
      		314,913 5948 LSE
      06:32:15 12179.08 48 O 12176.0 12180.0 Buy
      		314,901 5947 LSE
      06:32:11 12178.0 12 AT 12178.0 12182.0 Sell
      		314,853 5946 LSE
      06:32:05 12176.0 10 AT 12174.0 12176.0 Buy
      		314,841 5945 LSE
      06:31:54 12176.0 54 AT 12176.0 12180.0 Sell
      		314,831 5944 LSE
      06:31:54 12176.0 18 AT 12176.0 12180.0 Sell
      		314,777 5943 LSE
      06:31:49 12178.0 15 AT 12178.0 12182.0 Sell
      		314,759 5942 LSE
      06:31:39 12178.73 90 O 12178.0 12182.0 Sell
      		314,744 5941 LSE
      06:31:37 12180.0 81 AT 12176.0 12180.0 Buy
      		314,654 5940 LSE
      06:31:37 12180.0 55 AT 12176.0 12180.0 Buy
      		314,573 5939 LSE
      06:31:17 12176.461 75 O 12176.0 12180.0 Sell
      		314,518 5938 LSE
      06:31:16 12178.0 18 AT 12178.0 12180.0 Sell
      		314,443 5937 LSE
      06:31:16 12178.0 163 AT 12176.0 12178.0 Buy
      		314,425 5936 LSE
      06:31:16 12178.0 6 AT 12176.0 12178.0 Buy
      		314,262 5935 LSE
      06:31:16 12178.0 22 AT 12176.0 12178.0 Buy
      		314,256 5934 LSE
      06:31:04 12176.0 127 AT 12174.0 12176.0 Buy
      		314,234 5933 LSE
      06:31:04 12176.0 174 AT 12174.0 12176.0 Buy
      		314,107 5932 LSE
      06:31:04 12176.0 50 AT 12174.0 12176.0 Buy
      		313,933 5931 LSE
      06:31:02 12176.0 55 AT 12176.0 12178.0 Sell
      		313,883 5930 LSE
      06:31:02 12176.0 18 AT 12176.0 12178.0 Sell
      		313,828 5929 LSE
      06:30:59 12176.0 50 AT 12174.0 12176.0 Buy
      		313,810 5928 LSE
      06:30:58 12176.0 47 AT 12176.0 12178.0 Sell
      		313,760 5927 LSE
      06:30:58 12176.0 18 AT 12176.0 12178.0 Sell
      		313,713 5926 LSE
      06:30:58 12176.0 22 AT 12176.0 12178.0 Sell
      		313,695 5925 LSE
      06:30:58 12176.0 99 AT 12176.0 12178.0 Sell
      		313,673 5924 LSE
      06:30:57 12178.0 18 AT 12178.0 12182.0 Sell
      		313,574 5923 LSE
      06:30:36 12178.0 17 AT 12178.0 12182.0 Sell
      		313,556 5922 LSE
      06:30:36 12178.0 17 AT 12178.0 12182.0 Sell
      		313,539 5921 LSE
      06:30:35 12180.0 18 AT 12180.0 12182.0 Sell
      		313,522 5920 LSE
      06:30:14 12180.0 41 AT 12180.0 12182.0 Sell
      		313,504 5919 LSE
      06:30:14 12180.0 64 AT 12178.0 12180.0 Buy
      		313,463 5918 LSE
      06:30:09 12180.0 45 AT 12178.0 12180.0 Buy
      		313,399 5917 LSE
      06:30:09 12180.0 34 AT 12180.0 12182.0 Sell
      		313,354 5916 LSE
      06:30:09 12180.0 50 AT 12180.0 12182.0 Sell
      		313,320 5915 LSE
      06:30:09 12180.0 18 AT 12180.0 12182.0 Sell
      		313,270 5914 LSE
      06:30:03 12182.0 3 O 12178.0 12182.0 Buy
      		313,252 5913 LSE
      06:29:58 12180.0 47 AT 12176.0 12180.0 Buy
      		313,249 5912 LSE
      06:29:58 12180.0 32 AT 12176.0 12180.0 Buy
      		313,202 5911 LSE
      06:29:58 12180.0 53 AT 12176.0 12180.0 Buy
      		313,170 5910 LSE
      06:29:58 12180.0 45 AT 12176.0 12180.0 Buy
      		313,117 5909 LSE
      06:29:58 12180.0 55 AT 12176.0 12180.0 Buy
      		313,072 5908 LSE
      06:29:58 12178.0 45 AT 12176.0 12178.0 Buy
      		313,017 5907 LSE
      06:29:58 12178.0 44 AT 12178.0 12182.0 Sell
      		312,972 5906 LSE
      06:29:58 12178.0 3 AT 12178.0 12182.0 Sell
      		312,928 5905 LSE
      06:29:58 12178.0 7 AT 12178.0 12182.0 Sell
      		312,925 5904 LSE
      06:29:50 12180.0 26 AT 12178.0 12180.0 Buy
      		312,918 5903 LSE
      06:29:34 12178.0 2 O 12178.0 12182.0 Sell
      		312,892 5902 LSE
      06:29:19 12178.0 12 AT 12178.0 12182.0 Sell
      		312,890 5901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      FLE
      Fleetwood Enterprise
      Delayed Upgrade Clock