ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,437.64
      0.71%
      US Tech 100
      18,428.00
      0.53%
      Dow Jones
      40,428.01
      1.23%
      Brent Oil
      79.67
      -2.29%
      Bitcoin
      67,032.86
      1.89%
      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: 10:19:36
      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 7051 - 7001 (08:10-08:03)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:10:28 12174.0 20 AT 12170.0 12174.0 Buy
      		355,820 7051 LSE
      08:10:28 12172.0 23 AT 12172.0 12174.0 Sell
      		355,800 7050 LSE
      08:10:28 12172.0 7 AT 12172.0 12174.0 Sell
      		355,777 7049 LSE
      08:10:28 12172.0 38 AT 12172.0 12174.0 Sell
      		355,770 7048 LSE
      08:10:02 12174.0 7 AT 12174.0 12178.0 Sell
      		355,732 7047 LSE
      08:10:02 12174.0 7 AT 12174.0 12178.0 Sell
      		355,725 7046 LSE
      08:09:23 12176.0 100 AT 12176.0 12178.0 Sell
      		355,718 7045 LSE
      08:09:09 12177.538 55 O 12176.0 12178.0 Buy
      		355,618 7044 LSE
      08:08:59 12178.0 36 AT 12176.0 12178.0 Buy
      		355,563 7043 LSE
      08:08:24 12178.0 35 AT 12178.0 12180.0 Sell
      		355,527 7042 LSE
      08:08:08 12179.54 9 O 12178.0 12180.0 Buy
      		355,492 7041 LSE
      08:08:03 12182.0 38 AT 12178.0 12182.0 Buy
      		355,483 7040 LSE
      08:08:03 12182.0 38 AT 12178.0 12182.0 Buy
      		355,445 7039 LSE
      08:08:03 12180.0 60 AT 12180.0 12182.0 Sell
      		355,407 7038 LSE
      08:08:03 12180.0 47 AT 12180.0 12182.0 Sell
      		355,347 7037 LSE
      08:08:03 12180.0 34 AT 12180.0 12182.0 Sell
      		355,300 7036 LSE
      08:08:03 12180.0 12 AT 12180.0 12182.0 Sell
      		355,266 7035 LSE
      08:08:03 12182.0 39 AT 12180.0 12182.0 Buy
      		355,254 7034 LSE
      08:07:18 12176.0 38 AT 12176.0 12180.0 Sell
      		355,215 7033 LSE
      08:07:15 12180.0 13 AT 12176.0 12180.0 Buy
      		355,177 7032 LSE
      08:07:15 12180.0 25 AT 12176.0 12180.0 Buy
      		355,164 7031 LSE
      08:07:11 12178.0 61 AT 12176.0 12178.0 Buy
      		355,139 7030 LSE
      08:07:11 12178.0 29 AT 12176.0 12178.0 Buy
      		355,078 7029 LSE
      08:07:11 12178.0 14 AT 12176.0 12178.0 Buy
      		355,049 7028 LSE
      08:07:03 12176.0 38 AT 12176.0 12180.0 Sell
      		355,035 7027 LSE
      08:06:56 12176.0 35 AT 12174.0 12176.0 Buy
      		354,997 7026 LSE
      08:06:54 12176.0 24 AT 12176.0 12180.0 Sell
      		354,962 7025 LSE
      08:06:54 12176.0 437 AT 12176.0 12180.0 Sell
      		354,938 7024 LSE
      08:06:54 12176.0 63 AT 12176.0 12180.0 Sell
      		354,501 7023 LSE
      08:06:54 12176.0 15 AT 12176.0 12180.0 Sell
      		354,438 7022 LSE
      08:06:12 12178.0 51 AT 12176.0 12178.0 Buy
      		354,423 7021 LSE
      08:06:12 12176.0 34 AT 12174.0 12176.0 Buy
      		354,372 7020 LSE
      08:06:12 12176.0 6 AT 12174.0 12176.0 Buy
      		354,338 7019 LSE
      08:05:42 12174.0 7 AT 12174.0 12178.0 Sell
      		354,332 7018 LSE
      08:05:42 12174.0 8 AT 12174.0 12178.0 Sell
      		354,325 7017 LSE
      08:05:36 12176.0 7 AT 12176.0 12178.0 Sell
      		354,317 7016 LSE
      08:05:36 12176.0 7 AT 12176.0 12180.0 Sell
      		354,310 7015 LSE
      08:05:36 12176.0 7 AT 12176.0 12180.0 Sell
      		354,303 7014 LSE
      08:05:01 12179.001 4 O 12178.0 12182.0 Sell
      		354,296 7013 LSE
      08:04:32 12180.0 34 AT 12180.0 12182.0 Sell
      		354,292 7012 LSE
      08:04:31 12181.54 2 O 12180.0 12182.0 Buy
      		354,258 7011 LSE
      08:04:26 12181.54 8 O 12180.0 12182.0 Buy
      		354,256 7010 LSE
      08:04:16 12182.0 111 AT 12178.0 12182.0 Buy
      		354,248 7009 LSE
      08:04:16 12180.0 18 AT 12178.0 12180.0 Buy
      		354,137 7008 LSE
      08:04:13 12180.0 7 AT 12180.0 12182.0 Sell
      		354,119 7007 LSE
      08:04:02 12183.08 10 O 12180.0 12184.0 Buy
      		354,112 7006 LSE
      08:03:58 12182.0 7 AT 12182.0 12184.0 Sell
      		354,102 7005 LSE
      08:03:58 12182.0 8 AT 12182.0 12186.0 Sell
      		354,095 7004 LSE
      08:03:58 12182.0 7 AT 12182.0 12186.0 Sell
      		354,087 7003 LSE
      08:03:39 12184.0 7 AT 12184.0 12186.0 Sell
      		354,080 7002 LSE
      08:03:31 12186.0 38 AT 12186.0 12190.0 Sell
      		354,073 7001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      BEQ
      Delayed Upgrade Clock