ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,438.97
      0.74%
      US Tech 100
      18,434.80
      0.57%
      Dow Jones
      40,460.35
      1.32%
      Brent Oil
      79.695
      -2.26%
      Bitcoin
      67,043.13
      1.95%
      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
      12,286.00
      226.00
      ( 1.87% )
      Updated: 10:18:00
      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 7001 - 6951 (08:03-07:58)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:03:31 12186.0 38 AT 12186.0 12190.0 Sell
      		354,073 7001 LSE
      08:03:20 12188.0 52 AT 12188.0 12190.0 Sell
      		354,035 7000 LSE
      08:02:52 12188.0 8 AT 12188.0 12190.0 Sell
      		353,983 6999 LSE
      08:02:50 12186.0 35 AT 12186.0 12192.0 Sell
      		353,975 6998 LSE
      08:02:50 12186.0 63 AT 12186.0 12192.0 Sell
      		353,940 6997 LSE
      08:02:50 12186.0 7 AT 12186.0 12190.0 Sell
      		353,877 6996 LSE
      08:02:50 12186.0 8 AT 12186.0 12190.0 Sell
      		353,870 6995 LSE
      08:02:50 12186.0 20 AT 12186.0 12190.0 Sell
      		353,862 6994 LSE
      08:02:50 12188.0 21 AT 12186.0 12188.0 Buy
      		353,842 6993 LSE
      08:02:50 12188.0 144 AT 12186.0 12188.0 Buy
      		353,821 6992 LSE
      08:01:56 12190.0 60 AT 12188.0 12190.0 Buy
      		353,677 6991 LSE
      08:01:56 12190.0 50 AT 12190.0 12192.0 Sell
      		353,617 6990 LSE
      08:01:56 12190.0 40 AT 12190.0 12192.0 Sell
      		353,567 6989 LSE
      08:01:55 12190.0 14 AT 12188.0 12190.0 Buy
      		353,527 6988 LSE
      08:01:55 12190.0 24 AT 12188.0 12190.0 Buy
      		353,513 6987 LSE
      08:01:55 12190.0 48 AT 12188.0 12190.0 Buy
      		353,489 6986 LSE
      08:01:30 12188.0 151 AT 12186.0 12188.0 Buy
      		353,441 6985 LSE
      08:01:07 12190.0 6 O 12184.0 12188.0 Buy
      		353,290 6984 LSE
      08:01:05 12186.0 50 AT 12186.0 12190.0 Sell
      		353,284 6983 LSE
      08:01:05 12186.0 260 AT 12186.0 12190.0 Sell
      		353,234 6982 LSE
      08:01:05 12186.0 240 AT 12186.0 12190.0 Sell
      		352,974 6981 LSE
      08:01:05 12186.0 51 AT 12186.0 12190.0 Sell
      		352,734 6980 LSE
      08:01:05 12188.0 22 AT 12188.0 12192.0 Sell
      		352,683 6979 LSE
      08:01:05 12188.0 38 AT 12188.0 12192.0 Sell
      		352,661 6978 LSE
      08:01:05 12188.0 43 AT 12188.0 12192.0 Sell
      		352,623 6977 LSE
      08:01:05 12188.0 10 AT 12188.0 12192.0 Sell
      		352,580 6976 LSE
      08:01:05 12190.0 23 AT 12188.0 12190.0 Buy
      		352,570 6975 LSE
      08:01:04 12190.0 1 AT 12188.0 12190.0 Buy
      		352,547 6974 LSE
      08:01:04 12190.0 5 AT 12188.0 12190.0 Buy
      		352,546 6973 LSE
      08:00:59 12192.748 114 O 12190.0 12194.0 Buy
      		352,541 6972 LSE
      08:00:55 12192.0 10 AT 12192.0 12194.0 Sell
      		352,427 6971 LSE
      08:00:51 12190.92 30 O 12192.0 12194.0 Sell
      		352,417 6970 LSE
      08:00:36 12192.0 19 O 12192.0 12194.0 Sell
      		352,387 6969 LSE
      08:00:35 12192.0 8 O 12192.0 12196.0 Sell
      		352,368 6968 LSE
      08:00:31 12194.0 8 O 12194.0 12196.0 Sell
      		352,360 6967 LSE
      08:00:15 12194.0 6 AT 12194.0 12196.0 Sell
      		352,352 6966 LSE
      08:00:15 12194.0 5 AT 12194.0 12198.0 Sell
      		352,346 6965 LSE
      08:00:01 12196.0 40 AT 12196.0 12198.0 Sell
      		352,341 6964 LSE
      07:59:40 12197.374 156 O 12196.0 12198.0 Buy
      		352,301 6963 LSE
      07:59:13 12196.338 157 O 12196.0 12200.0 Sell
      		352,145 6962 LSE
      07:58:54 12202.0 38 AT 12196.0 12202.0 Buy
      		351,988 6961 LSE
      07:58:54 12200.0 32 AT 12196.0 12200.0 Buy
      		351,950 6960 LSE
      07:58:15 12196.0 15 AT 12196.0 12198.0 Sell
      		351,918 6959 LSE
      07:58:15 12196.0 38 AT 12196.0 12198.0 Sell
      		351,903 6958 LSE
      07:58:15 12196.0 13 AT 12196.0 12198.0 Sell
      		351,865 6957 LSE
      07:58:13 12200.0 10 AT 12200.0 12204.0 Sell
      		351,852 6956 LSE
      07:58:13 12200.0 13 AT 12200.0 12204.0 Sell
      		351,842 6955 LSE
      07:58:13 12202.0 39 AT 12200.0 12202.0 Buy
      		351,829 6954 LSE
      07:58:13 12202.0 49 AT 12200.0 12202.0 Buy
      		351,790 6953 LSE
      07:58:00 12198.0 13 AT 12198.0 12200.0 Sell
      		351,741 6952 LSE
      07:58:00 12198.0 32 AT 12196.0 12198.0 Buy
      		351,728 6951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      F15467
      Vontobel Financial Produ...
      BIT
      P12JQ5
      BNP PARIBAS ISSUANCE
      ASX
      ALO
      Alloggio
      LSE
      HKLB
      Hong Kong Land Holdings Ld
      Delayed Upgrade Clock