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
      18,554.44
      1.22%
      Dow Jones
      39,935.07
      0.00%
      Brent Oil
      81.055
      -0.59%
      Bitcoin
      67,251.23
      2.22%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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
      12,188.00
      128.00
      ( 1.06% )
      Updated: 08:02:52
      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 301 - 251 (03:04-03:02)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:04:02 12116.0 28 O 12190.0 12200.0 Sell
      		67,448 301 LSE
      03:03:50 12196.0 7 AT 12184.0 12196.0 Buy
      		67,420 300 LSE
      03:03:46 12186.0 14 AT 12186.0 12202.0 Sell
      		67,413 299 LSE
      03:03:46 12188.0 22 AT 12188.0 12202.0 Sell
      		67,399 298 LSE
      03:03:46 12188.0 15 AT 12188.0 12202.0 Sell
      		67,377 297 LSE
      03:03:46 12190.0 13 AT 12190.0 12206.0 Sell
      		67,362 296 LSE
      03:03:46 12192.0 72 AT 12192.0 12206.0 Sell
      		67,349 295 LSE
      03:03:46 12194.0 39 AT 12194.0 12212.0 Sell
      		67,277 294 LSE
      03:03:46 12194.0 14 AT 12194.0 12212.0 Sell
      		67,238 293 LSE
      03:03:46 12194.0 52 AT 12194.0 12212.0 Sell
      		67,224 292 LSE
      03:03:46 12194.0 50 AT 12194.0 12212.0 Sell
      		67,172 291 LSE
      03:03:46 12196.0 14 AT 12196.0 12212.0 Sell
      		67,122 290 LSE
      03:03:46 12196.0 58 AT 12196.0 12212.0 Sell
      		67,108 289 LSE
      03:03:46 12198.0 67 AT 12198.0 12212.0 Sell
      		67,050 288 LSE
      03:03:37 12198.17 600 O 12198.0 12212.0 Sell
      		66,983 287 LSE
      03:03:35 12212.0 37 O 12198.0 12212.0 Buy
      		66,383 286 LSE
      03:03:32 12208.32 3 O 12198.0 12212.0 Buy
      		66,346 285 LSE
      03:03:30 12200.0 512 AT 12196.0 12202.0 Buy
      		66,343 284 LSE
      03:03:30 12200.0 122 AT 12196.0 12200.0 Buy
      		65,831 283 LSE
      03:03:30 12200.0 122 AT 12196.0 12200.0 Buy
      		65,709 282 LSE
      03:03:30 12200.0 112 AT 12196.0 12200.0 Buy
      		65,587 281 LSE
      03:03:30 12200.0 10 AT 12196.0 12200.0 Buy
      		65,475 280 LSE
      03:03:30 12200.0 22 AT 12196.0 12200.0 Buy
      		65,465 279 LSE
      03:03:30 12200.0 100 AT 12196.0 12200.0 Buy
      		65,443 278 LSE
      03:03:24 12210.0 5 AT 12198.0 12210.0 Buy
      		65,343 277 LSE
      03:03:24 12198.0 8 AT 12198.0 12210.0 Sell
      		65,338 276 LSE
      03:03:24 12198.0 41 AT 12196.0 12198.0 Buy
      		65,330 275 LSE
      03:03:24 12198.0 16 AT 12198.0 12210.0 Sell
      		65,289 274 LSE
      03:03:24 12206.0 27 AT 12206.0 12210.0 Sell
      		65,273 273 LSE
      03:03:24 12206.0 83 AT 12206.0 12210.0 Sell
      		65,246 272 LSE
      03:03:24 12210.0 500 AT 12210.0 12216.0 Sell
      		65,163 271 LSE
      03:03:18 12200.0 249 AT 12200.0 12218.0 Sell
      		64,663 270 LSE
      03:03:18 12200.0 1 AT 12200.0 12218.0 Sell
      		64,414 269 LSE
      03:03:18 12200.0 14 AT 12200.0 12218.0 Sell
      		64,413 268 LSE
      03:03:18 12200.0 104 AT 12200.0 12218.0 Sell
      		64,399 267 LSE
      03:03:17 12200.0 1 O 12200.0 12218.0 Sell
      		64,295 266 LSE
      03:03:17 12200.0 2 O 12200.0 12218.0 Sell
      		64,294 265 LSE
      03:03:17 12208.0 15 AT 12196.0 12208.0 Buy
      		64,292 264 LSE
      03:03:17 12206.0 30 AT 12196.0 12206.0 Buy
      		64,277 263 LSE
      03:02:56 12186.0 269 AT 12186.0 12204.0 Sell
      		64,247 262 LSE
      03:02:56 12186.0 30 AT 12186.0 12204.0 Sell
      		63,978 261 LSE
      03:02:56 12186.0 13 AT 12186.0 12204.0 Sell
      		63,948 260 LSE
      03:02:56 12188.0 8 AT 12188.0 12204.0 Sell
      		63,935 259 LSE
      03:02:56 12190.0 8 AT 12188.0 12204.0 Sell
      		63,927 258 LSE
      03:02:56 12190.0 83 AT 12190.0 12204.0 Sell
      		63,919 257 LSE
      03:02:56 12190.0 83 AT 12190.0 12204.0 Sell
      		63,836 256 LSE
      03:02:56 12188.0 24 AT 12188.0 12206.0 Sell
      		63,753 255 LSE
      03:02:56 12188.0 32 AT 12188.0 12206.0 Sell
      		63,729 254 LSE
      03:02:56 12190.0 8 AT 12190.0 12206.0 Sell
      		63,697 253 LSE
      03:02:56 12190.0 83 AT 12190.0 12206.0 Sell
      		63,689 252 LSE
      03:02:56 12190.0 8 AT 12190.0 12206.0 Sell
      		63,606 251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      CLOEU
      Clover Leaf Capital
      Delayed Upgrade Clock