ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,445.14
      0.85%
      US Tech 100
      18,428.80
      0.53%
      Dow Jones
      40,484.03
      1.37%
      Brent Oil
      80.06
      -1.81%
      Bitcoin
      67,519.48
      2.63%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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
      12,298.00
      238.00
      ( 1.97% )
      Updated: 10:07:59
      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 7251 - 7201 (08:21-08:20)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:21:04 12160.0 129 AT 12158.0 12162.0
      		364,132 7251 LSE
      08:21:04 12160.0 91 AT 12158.0 12160.0 Buy
      		364,003 7250 LSE
      08:21:04 12160.0 54 AT 12158.0 12160.0 Buy
      		363,912 7249 LSE
      08:21:04 12160.0 24 AT 12158.0 12160.0 Buy
      		363,858 7248 LSE
      08:21:04 12160.0 48 AT 12158.0 12160.0 Buy
      		363,834 7247 LSE
      08:21:04 12160.0 189 AT 12158.0 12160.0 Buy
      		363,786 7246 LSE
      08:21:01 12158.0 35 AT 12156.0 12158.0 Buy
      		363,597 7245 LSE
      08:21:01 12158.0 45 AT 12156.0 12158.0 Buy
      		363,562 7244 LSE
      08:21:01 12158.0 32 AT 12156.0 12158.0 Buy
      		363,517 7243 LSE
      08:21:01 12158.0 25 AT 12156.0 12158.0 Buy
      		363,485 7242 LSE
      08:20:54 12156.0 30 AT 12156.0 12158.0 Sell
      		363,460 7241 LSE
      08:20:54 12156.0 10 AT 12156.0 12158.0 Sell
      		363,430 7240 LSE
      08:20:54 12156.0 25 AT 12154.0 12156.0 Buy
      		363,420 7239 LSE
      08:20:54 12156.0 92 AT 12156.0 12158.0 Sell
      		363,395 7238 LSE
      08:20:54 12156.0 408 AT 12156.0 12158.0 Sell
      		363,303 7237 LSE
      08:20:49 12156.0 26 AT 12154.0 12156.0 Buy
      		362,895 7236 LSE
      08:20:49 12154.0 28 AT 12152.0 12154.0 Buy
      		362,869 7235 LSE
      08:20:49 12154.0 10 AT 12152.0 12154.0 Buy
      		362,841 7234 LSE
      08:20:49 12154.0 3 AT 12152.0 12154.0 Buy
      		362,831 7233 LSE
      08:20:49 12154.0 7 AT 12152.0 12154.0 Buy
      		362,828 7232 LSE
      08:20:49 12154.0 7 AT 12154.0 12156.0 Sell
      		362,821 7231 LSE
      08:20:49 12154.0 11 AT 12154.0 12156.0 Sell
      		362,814 7230 LSE
      08:20:49 12154.0 17 AT 12154.0 12156.0 Sell
      		362,803 7229 LSE
      08:20:49 12154.0 23 AT 12154.0 12156.0 Sell
      		362,786 7228 LSE
      08:20:38 12156.0 7 AT 12154.0 12156.0 Buy
      		362,763 7227 LSE
      08:20:38 12156.0 7 AT 12156.0 12158.0 Sell
      		362,756 7226 LSE
      08:20:38 12156.0 100 AT 12156.0 12158.0 Sell
      		362,749 7225 LSE
      08:20:38 12156.0 6 AT 12156.0 12158.0 Sell
      		362,649 7224 LSE
      08:20:38 12156.0 5 AT 12156.0 12158.0 Sell
      		362,643 7223 LSE
      08:20:27 12158.0 50 AT 12156.0 12158.0 Buy
      		362,638 7222 LSE
      08:20:24 12158.0 10 AT 12156.0 12158.0 Buy
      		362,588 7221 LSE
      08:20:21 12156.0 60 AT 12156.0 12158.0 Sell
      		362,578 7220 LSE
      08:20:21 12158.0 9 AT 12158.0 12160.0 Sell
      		362,518 7219 LSE
      08:20:21 12158.0 38 AT 12158.0 12160.0 Sell
      		362,509 7218 LSE
      08:20:21 12160.0 10 AT 12158.0 12160.0 Buy
      		362,471 7217 LSE
      08:20:21 12160.0 293 AT 12156.0 12160.0 Buy
      		362,461 7216 LSE
      08:20:21 12160.0 372 AT 12156.0 12162.0 Buy
      		362,168 7215 LSE
      08:20:21 12160.0 293 AT 12156.0 12160.0 Buy
      		361,796 7214 LSE
      08:20:21 12160.0 372 AT 12156.0 12160.0 Buy
      		361,503 7213 LSE
      08:20:21 12158.0 8 AT 12158.0 12160.0 Sell
      		361,131 7212 LSE
      08:20:21 12158.0 38 AT 12158.0 12160.0 Sell
      		361,123 7211 LSE
      08:20:21 12160.0 44 AT 12158.0 12160.0 Buy
      		361,085 7210 LSE
      08:20:21 12160.0 573 AT 12158.0 12160.0 Buy
      		361,041 7209 LSE
      08:20:21 12158.0 41 AT 12156.0 12158.0 Buy
      		360,468 7208 LSE
      08:20:21 12158.0 32 AT 12156.0 12158.0 Buy
      		360,427 7207 LSE
      08:20:21 12158.0 30 AT 12156.0 12158.0 Buy
      		360,395 7206 LSE
      08:20:21 12158.0 50 AT 12156.0 12158.0 Buy
      		360,365 7205 LSE
      08:20:08 12158.0 9 AT 12158.0 12160.0 Sell
      		360,315 7204 LSE
      08:20:08 12158.0 60 AT 12158.0 12160.0 Sell
      		360,306 7203 LSE
      08:20:08 12158.0 8 AT 12158.0 12160.0 Sell
      		360,246 7202 LSE
      08:20:08 12156.0 3 AT 12156.0 12160.0 Sell
      		360,238 7201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      EU
      MLMAD
      Made
      Delayed Upgrade Clock