ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,548.80
      1.19%
      Dow Jones
      39,935.07
      0.00%
      Brent Oil
      81.09
      -0.55%
      Bitcoin
      67,286.39
      2.28%
      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
      12,194.00
      134.00
      ( 1.11% )
      Updated: 08:00:21
      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 1151 - 1101 (03:20-03:18)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:20:07 12184.0 49 AT 12182.0 12184.0 Buy
      		103,665 1151 LSE
      03:20:07 12184.0 26 AT 12182.0 12184.0 Buy
      		103,616 1150 LSE
      03:19:58 12180.0 33 AT 12180.0 12184.0 Sell
      		103,590 1149 LSE
      03:19:56 12180.0 26 O 12180.0 12184.0 Sell
      		103,557 1148 LSE
      03:19:55 12180.0 24 O 12180.0 12184.0 Sell
      		103,531 1147 LSE
      03:19:54 12184.0 21 AT 12180.0 12184.0 Buy
      		103,507 1146 LSE
      03:19:52 12182.0 43 AT 12180.0 12182.0 Buy
      		103,486 1145 LSE
      03:19:52 12182.0 32 AT 12178.0 12182.0 Buy
      		103,443 1144 LSE
      03:19:52 12182.0 26 AT 12178.0 12182.0 Buy
      		103,411 1143 LSE
      03:19:45 12180.0 32 AT 12180.0 12184.0 Sell
      		103,385 1142 LSE
      03:19:45 12180.244 707 O 12180.0 12184.0 Sell
      		103,353 1141 LSE
      03:19:44 12182.0 54 AT 12182.0 12186.0 Sell
      		102,646 1140 LSE
      03:19:38 12184.0 22 AT 12184.0 12186.0 Sell
      		102,592 1139 LSE
      03:19:38 12184.0 41 AT 12184.0 12186.0 Sell
      		102,570 1138 LSE
      03:19:36 12190.0 12 AT 12184.0 12190.0 Buy
      		102,529 1137 LSE
      03:19:36 12190.0 9 AT 12184.0 12190.0 Buy
      		102,517 1136 LSE
      03:19:18 12190.0 12 AT 12184.0 12190.0 Buy
      		102,508 1135 LSE
      03:19:18 12190.0 9 AT 12184.0 12190.0 Buy
      		102,496 1134 LSE
      03:19:15 12186.0 24 AT 12182.0 12186.0 Buy
      		102,487 1133 LSE
      03:19:12 12182.0 29 O 12180.0 12186.0 Sell
      		102,463 1132 LSE
      03:19:08 12182.0 34 O 12180.0 12186.0 Sell
      		102,434 1131 LSE
      03:19:08 12182.0 44 AT 12182.0 12186.0 Sell
      		102,400 1130 LSE
      03:19:08 12182.0 41 AT 12182.0 12186.0 Sell
      		102,356 1129 LSE
      03:19:08 12186.0 126 O 12182.0 12186.0 Buy
      		102,315 1128 LSE
      03:19:07 12182.0 41 O 12182.0 12188.0 Sell
      		102,189 1127 LSE
      03:19:04 12194.0 27 O 12184.0 12188.0 Buy
      		102,148 1126 LSE
      03:19:04 12182.0 16 AT 12182.0 12190.0 Sell
      		102,121 1125 LSE
      03:19:04 12184.0 10 AT 12184.0 12190.0 Sell
      		102,105 1124 LSE
      03:19:04 12188.0 7 AT 12188.0 12192.0 Sell
      		102,095 1123 LSE
      03:19:04 12188.0 28 AT 12188.0 12192.0 Sell
      		102,088 1122 LSE
      03:19:04 12190.0 29 AT 12190.0 12196.0 Sell
      		102,060 1121 LSE
      03:19:04 12190.0 34 AT 12190.0 12196.0 Sell
      		102,031 1120 LSE
      03:19:04 12192.0 23 AT 12192.0 12198.0 Sell
      		101,997 1119 LSE
      03:19:04 12192.0 100 AT 12192.0 12198.0 Sell
      		101,974 1118 LSE
      03:19:04 12192.0 31 AT 12192.0 12198.0 Sell
      		101,874 1117 LSE
      03:19:04 12192.0 33 AT 12192.0 12198.0 Sell
      		101,843 1116 LSE
      03:19:04 12192.0 31 AT 12192.0 12198.0 Sell
      		101,810 1115 LSE
      03:19:04 12194.0 100 AT 12194.0 12198.0 Sell
      		101,779 1114 LSE
      03:19:04 12194.0 7 AT 12194.0 12198.0 Sell
      		101,679 1113 LSE
      03:19:00 12194.0 28 AT 12194.0 12198.0 Sell
      		101,672 1112 LSE
      03:19:00 12198.0 21 AT 12194.0 12198.0 Buy
      		101,644 1111 LSE
      03:18:58 12194.0 4 AT 12194.0 12198.0 Sell
      		101,623 1110 LSE
      03:18:57 12194.0 67 AT 12194.0 12198.0 Sell
      		101,619 1109 LSE
      03:18:54 12194.0 26 AT 12194.0 12200.0 Sell
      		101,552 1108 LSE
      03:18:54 12194.0 15 AT 12194.0 12200.0 Sell
      		101,526 1107 LSE
      03:18:54 12194.0 51 AT 12194.0 12200.0 Sell
      		101,511 1106 LSE
      03:18:54 12194.0 10 AT 12194.0 12200.0 Sell
      		101,460 1105 LSE
      03:18:54 12198.0 70 AT 12198.0 12200.0 Sell
      		101,450 1104 LSE
      03:18:54 12198.0 10 AT 12192.0 12198.0 Buy
      		101,380 1103 LSE
      03:18:54 12198.0 10 AT 12192.0 12198.0 Buy
      		101,370 1102 LSE
      03:18:54 12198.0 83 AT 12198.0 12200.0 Sell
      		101,360 1101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock