ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,438.83
      0.73%
      US Tech 100
      18,429.20
      0.54%
      Dow Jones
      40,452.17
      1.29%
      Brent Oil
      79.71
      -2.24%
      Bitcoin
      66,974.37
      1.81%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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
      12,282.00
      222.00
      ( 1.84% )
      Updated: 10:18:38
      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 6451 - 6401 (07:06-07:04)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:06:50 12162.0 46 AT 12160.0 12162.0 Buy
      		333,870 6451 LSE
      07:06:50 12162.0 62 AT 12160.0 12162.0 Buy
      		333,824 6450 LSE
      07:06:50 12162.0 9 AT 12162.0 12164.0 Sell
      		333,762 6449 LSE
      07:06:47 12164.0 2 AT 12160.0 12164.0 Buy
      		333,753 6448 LSE
      07:06:47 12164.0 5 AT 12160.0 12164.0 Buy
      		333,751 6447 LSE
      07:06:47 12164.0 32 AT 12160.0 12164.0 Buy
      		333,746 6446 LSE
      07:06:47 12162.0 60 AT 12160.0 12162.0 Buy
      		333,714 6445 LSE
      07:06:41 12164.0 10 AT 12164.0 12166.0 Sell
      		333,654 6444 LSE
      07:06:41 12164.0 56 AT 12164.0 12166.0 Sell
      		333,644 6443 LSE
      07:06:27 12164.0 13 AT 12162.0 12164.0 Buy
      		333,588 6442 LSE
      07:06:20 12164.0 29 AT 12164.0 12166.0 Sell
      		333,575 6441 LSE
      07:06:20 12164.0 10 AT 12164.0 12166.0 Sell
      		333,546 6440 LSE
      07:06:00 12168.0 50 AT 12166.0 12168.0 Buy
      		333,536 6439 LSE
      07:06:00 12168.0 56 AT 12168.0 12172.0 Sell
      		333,486 6438 LSE
      07:05:55 12170.0 37 AT 12168.0 12170.0 Buy
      		333,430 6437 LSE
      07:05:49 12170.0 50 AT 12170.0 12172.0 Sell
      		333,393 6436 LSE
      07:05:49 12170.0 27 AT 12170.0 12172.0 Sell
      		333,343 6435 LSE
      07:05:38 12170.0 23 O 12170.0 12174.0 Sell
      		333,316 6434 LSE
      07:05:36 12172.0 9 AT 12172.0 12176.0 Sell
      		333,293 6433 LSE
      07:05:36 12172.0 16 AT 12172.0 12176.0 Sell
      		333,284 6432 LSE
      07:05:36 12172.0 51 AT 12172.0 12176.0 Sell
      		333,268 6431 LSE
      07:05:36 12174.0 50 AT 12174.0 12176.0 Sell
      		333,217 6430 LSE
      07:05:36 12174.0 33 AT 12172.0 12174.0 Buy
      		333,167 6429 LSE
      07:05:36 12174.0 71 AT 12172.0 12174.0 Buy
      		333,134 6428 LSE
      07:05:36 12174.0 9 AT 12172.0 12174.0 Buy
      		333,063 6427 LSE
      07:05:36 12174.0 65 AT 12172.0 12174.0 Buy
      		333,054 6426 LSE
      07:05:24 12172.0 15 AT 12172.0 12176.0 Sell
      		332,989 6425 LSE
      07:05:24 12172.0 32 AT 12172.0 12176.0 Sell
      		332,974 6424 LSE
      07:05:24 12172.0 55 AT 12172.0 12176.0 Sell
      		332,942 6423 LSE
      07:05:24 12172.0 15 AT 12172.0 12176.0 Sell
      		332,887 6422 LSE
      07:05:24 12172.0 8 AT 12172.0 12176.0 Sell
      		332,872 6421 LSE
      07:05:19 12176.0 42 AT 12172.0 12176.0 Buy
      		332,864 6420 LSE
      07:05:19 12176.0 27 AT 12172.0 12176.0 Buy
      		332,822 6419 LSE
      07:05:19 12176.0 41 AT 12172.0 12176.0 Buy
      		332,795 6418 LSE
      07:05:15 12174.0 41 AT 12170.0 12174.0 Buy
      		332,754 6417 LSE
      07:05:15 12172.0 15 AT 12172.0 12176.0 Sell
      		332,713 6416 LSE
      07:05:15 12172.0 13 AT 12172.0 12176.0 Sell
      		332,698 6415 LSE
      07:05:15 12172.0 55 AT 12172.0 12176.0 Sell
      		332,685 6414 LSE
      07:05:15 12172.0 50 AT 12172.0 12176.0 Sell
      		332,630 6413 LSE
      07:05:15 12176.0 41 AT 12174.0 12176.0 Buy
      		332,580 6412 LSE
      07:05:15 12174.0 8 AT 12174.0 12176.0 Sell
      		332,539 6411 LSE
      07:05:15 12174.0 53 AT 12174.0 12176.0 Sell
      		332,531 6410 LSE
      07:05:15 12174.0 8 AT 12174.0 12176.0 Sell
      		332,478 6409 LSE
      07:05:15 12174.0 47 AT 12174.0 12176.0 Sell
      		332,470 6408 LSE
      07:05:15 12174.0 49 AT 12174.0 12176.0 Sell
      		332,423 6407 LSE
      07:05:11 12176.0 33 AT 12174.0 12176.0 Buy
      		332,374 6406 LSE
      07:05:07 12174.0 46 AT 12174.0 12176.0 Sell
      		332,341 6405 LSE
      07:05:03 12178.0 23 AT 12178.0 12180.0 Sell
      		332,295 6404 LSE
      07:05:01 12180.0 50 AT 12180.0 12182.0 Sell
      		332,272 6403 LSE
      07:04:49 12180.0 14 AT 12180.0 12182.0 Sell
      		332,222 6402 LSE
      07:04:49 12180.0 13 AT 12180.0 12184.0 Sell
      		332,208 6401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      CEAF
      Close European Accelerated Fund
      BIT
      UB4Q6K
      Unicredit Bank
      NYSE
      IIAC
      Investindustrial Acquisi...
      Delayed Upgrade Clock