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
      18,553.60
      1.22%
      Dow Jones
      39,935.07
      0.00%
      Brent Oil
      81.11
      -0.52%
      Bitcoin
      67,272.40
      2.26%
      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
      12,198.00
      138.00
      ( 1.14% )
      Updated: 07:58:00
      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 1451 - 1401 (03:30-03:27)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:30:01 12216.0 40 AT 12216.0 12218.0 Sell
      		115,025 1451 LSE
      03:30:00 12210.0 22 AT 12208.0 12210.0 Buy
      		114,985 1450 LSE
      03:29:52 12210.0 32 AT 12210.0 12212.0 Sell
      		114,963 1449 LSE
      03:29:52 12210.0 17 AT 12210.0 12212.0 Sell
      		114,931 1448 LSE
      03:29:52 12210.0 44 AT 12210.0 12212.0 Sell
      		114,914 1447 LSE
      03:29:48 12214.0 8 AT 12210.0 12214.0 Buy
      		114,870 1446 LSE
      03:29:48 12214.0 13 AT 12210.0 12214.0 Buy
      		114,862 1445 LSE
      03:29:31 12210.0 45 AT 12210.0 12214.0 Sell
      		114,849 1444 LSE
      03:29:31 12210.0 15 AT 12210.0 12214.0 Sell
      		114,804 1443 LSE
      03:29:30 12212.0 21 AT 12206.0 12212.0 Buy
      		114,789 1442 LSE
      03:29:22 12206.0 100 AT 12206.0 12212.0 Sell
      		114,768 1441 LSE
      03:29:22 12206.0 35 AT 12206.0 12212.0 Sell
      		114,668 1440 LSE
      03:29:22 12206.0 31 AT 12206.0 12212.0 Sell
      		114,633 1439 LSE
      03:29:22 12206.0 34 AT 12206.0 12212.0 Sell
      		114,602 1438 LSE
      03:29:22 12206.0 133 AT 12206.0 12212.0 Sell
      		114,568 1437 LSE
      03:29:22 12206.0 83 AT 12206.0 12212.0 Sell
      		114,435 1436 LSE
      03:29:22 12208.0 33 AT 12208.0 12212.0 Sell
      		114,352 1435 LSE
      03:29:12 12210.0 143 AT 12210.0 12212.0 Sell
      		114,319 1434 LSE
      03:29:12 12210.0 21 AT 12206.0 12210.0 Buy
      		114,176 1433 LSE
      03:29:04 12208.0 47 AT 12208.0 12212.0 Sell
      		114,155 1432 LSE
      03:29:04 12208.0 18 AT 12208.0 12212.0 Sell
      		114,108 1431 LSE
      03:29:00 12208.0 74 AT 12208.0 12212.0 Sell
      		114,090 1430 LSE
      03:28:54 12212.0 21 AT 12208.0 12212.0 Buy
      		114,016 1429 LSE
      03:28:47 12208.466 326 O 12208.0 12212.0 Sell
      		113,995 1428 LSE
      03:28:36 12212.0 10 AT 12208.0 12212.0 Buy
      		113,669 1427 LSE
      03:28:36 12210.0 32 AT 12206.0 12210.0 Buy
      		113,659 1426 LSE
      03:28:36 12210.0 63 AT 12206.0 12210.0 Buy
      		113,627 1425 LSE
      03:28:36 12210.0 39 AT 12206.0 12210.0 Buy
      		113,564 1424 LSE
      03:28:36 12210.0 21 AT 12206.0 12210.0 Buy
      		113,525 1423 LSE
      03:28:25 12208.0 18 AT 12208.0 12210.0 Sell
      		113,504 1422 LSE
      03:28:20 12210.0 146 AT 12210.0 12212.0 Sell
      		113,486 1421 LSE
      03:28:18 12212.0 21 AT 12206.0 12212.0 Buy
      		113,340 1420 LSE
      03:28:16 12208.0 34 AT 12208.0 12214.0 Sell
      		113,319 1419 LSE
      03:28:16 12208.0 11 AT 12208.0 12214.0 Sell
      		113,285 1418 LSE
      03:28:04 12210.0 2 O 12206.0 12210.0 Buy
      		113,274 1417 LSE
      03:28:00 12208.0 9 AT 12208.0 12214.0 Sell
      		113,272 1416 LSE
      03:28:00 12212.0 5 AT 12208.0 12212.0 Buy
      		113,263 1415 LSE
      03:28:00 12212.0 16 AT 12208.0 12212.0 Buy
      		113,258 1414 LSE
      03:27:45 12207.0 37 O 12206.0 12212.0 Sell
      		113,242 1413 LSE
      03:27:45 12208.0 22 AT 12206.0 12208.0 Buy
      		113,205 1412 LSE
      03:27:45 12208.0 16 AT 12206.0 12208.0 Buy
      		113,183 1411 LSE
      03:27:42 12206.0 60 AT 12206.0 12208.0 Sell
      		113,167 1410 LSE
      03:27:42 12206.0 23 AT 12206.0 12208.0 Sell
      		113,107 1409 LSE
      03:27:42 12206.0 57 AT 12206.0 12208.0 Sell
      		113,084 1408 LSE
      03:27:42 12206.0 34 AT 12204.0 12210.0 Sell
      		113,027 1407 LSE
      03:27:42 12206.0 100 AT 12206.0 12210.0 Sell
      		112,993 1406 LSE
      03:27:42 12206.0 83 AT 12206.0 12210.0 Sell
      		112,893 1405 LSE
      03:27:42 12206.0 21 AT 12206.0 12210.0 Sell
      		112,810 1404 LSE
      03:27:42 12210.0 5 AT 12206.0 12210.0 Buy
      		112,789 1403 LSE
      03:27:42 12210.0 16 AT 12206.0 12210.0 Buy
      		112,784 1402 LSE
      03:27:42 12210.0 42 AT 12206.0 12210.0 Buy
      		112,768 1401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      USOTC
      RLGMF
      West Red Lake Gold Mines (CE)
      Delayed Upgrade Clock