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 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
      12,198.00
      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 3451 - 3401 (04:46-04:43)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:46:27 12234.0 33 AT 12234.0 12236.0 Sell
      		194,683 3451 LSE
      04:46:27 12234.0 4 AT 12234.0 12236.0 Sell
      		194,650 3450 LSE
      04:46:27 12234.0 4 AT 12234.0 12236.0 Sell
      		194,646 3449 LSE
      04:46:27 12234.0 20 AT 12234.0 12236.0 Sell
      		194,642 3448 LSE
      04:46:08 12234.0 32 AT 12232.0 12234.0 Buy
      		194,622 3447 LSE
      04:46:08 12234.0 47 AT 12232.0 12234.0 Buy
      		194,590 3446 LSE
      04:46:08 12234.0 38 AT 12232.0 12234.0 Buy
      		194,543 3445 LSE
      04:45:33 12232.0 53 AT 12230.0 12232.0 Buy
      		194,505 3444 LSE
      04:45:33 12232.0 34 AT 12230.0 12232.0 Buy
      		194,452 3443 LSE
      04:45:33 12232.0 37 AT 12230.0 12232.0 Buy
      		194,418 3442 LSE
      04:45:10 12230.0 1 AT 12228.0 12230.0 Buy
      		194,381 3441 LSE
      04:45:10 12230.0 8 AT 12228.0 12232.0
      		194,380 3440 LSE
      04:45:10 12230.0 46 AT 12230.0 12232.0 Sell
      		194,372 3439 LSE
      04:45:10 12230.0 37 AT 12230.0 12232.0 Sell
      		194,326 3438 LSE
      04:45:10 12230.0 16 AT 12230.0 12232.0 Sell
      		194,289 3437 LSE
      04:45:10 12230.0 83 AT 12230.0 12232.0 Sell
      		194,273 3436 LSE
      04:44:54 12230.0 83 AT 12230.0 12232.0 Sell
      		194,190 3435 LSE
      04:44:52 12230.0 20 AT 12230.0 12232.0 Sell
      		194,107 3434 LSE
      04:44:50 12233.243 20 O 12230.0 12232.0 Buy
      		194,087 3433 LSE
      04:44:50 12232.0 40 AT 12232.0 12234.0 Sell
      		194,067 3432 LSE
      04:44:48 12236.0 50 AT 12236.0 12238.0 Sell
      		194,027 3431 LSE
      04:44:36 12238.0 47 AT 12238.0 12240.0 Sell
      		193,977 3430 LSE
      04:44:36 12238.0 47 AT 12236.0 12238.0 Buy
      		193,930 3429 LSE
      04:44:36 12238.0 80 AT 12238.0 12240.0 Sell
      		193,883 3428 LSE
      04:44:36 12238.0 47 AT 12236.0 12238.0 Buy
      		193,803 3427 LSE
      04:44:36 12238.0 47 AT 12238.0 12240.0 Sell
      		193,756 3426 LSE
      04:44:36 12238.0 44 AT 12236.0 12240.0
      		193,709 3425 LSE
      04:44:36 12238.0 34 AT 12238.0 12240.0 Sell
      		193,665 3424 LSE
      04:44:36 12238.0 79 AT 12238.0 12240.0 Sell
      		193,631 3423 LSE
      04:44:36 12238.0 4 AT 12238.0 12240.0 Sell
      		193,552 3422 LSE
      04:44:36 12238.0 40 AT 12238.0 12240.0 Sell
      		193,548 3421 LSE
      04:44:31 12240.0 52 AT 12240.0 12244.0 Sell
      		193,508 3420 LSE
      04:44:26 12242.0 70 AT 12242.0 12244.0 Sell
      		193,456 3419 LSE
      04:44:26 12244.0 50 AT 12244.0 12246.0 Sell
      		193,386 3418 LSE
      04:44:19 12246.0 18 AT 12246.0 12248.0 Sell
      		193,336 3417 LSE
      04:44:19 12246.0 47 AT 12246.0 12248.0 Sell
      		193,318 3416 LSE
      04:44:19 12246.0 13 AT 12246.0 12248.0 Sell
      		193,271 3415 LSE
      04:44:19 12246.0 47 AT 12244.0 12246.0 Buy
      		193,258 3414 LSE
      04:44:19 12246.0 36 AT 12244.0 12246.0 Buy
      		193,211 3413 LSE
      04:44:19 12246.0 8 AT 12246.0 12248.0 Sell
      		193,175 3412 LSE
      04:44:19 12246.0 83 AT 12246.0 12248.0 Sell
      		193,167 3411 LSE
      04:44:19 12246.0 3 AT 12246.0 12250.0 Sell
      		193,084 3410 LSE
      04:44:19 12246.0 20 AT 12246.0 12250.0 Sell
      		193,081 3409 LSE
      04:44:19 12246.0 83 AT 12246.0 12250.0 Sell
      		193,061 3408 LSE
      04:44:19 12246.0 45 O 12246.0 12250.0 Sell
      		192,978 3407 LSE
      04:44:14 12248.491 32 O 12246.0 12250.0 Buy
      		192,933 3406 LSE
      04:43:47 12248.0 21 AT 12248.0 12250.0 Sell
      		192,901 3405 LSE
      04:43:47 12248.0 1 AT 12248.0 12250.0 Sell
      		192,880 3404 LSE
      04:43:47 12248.0 12 AT 12248.0 12250.0 Sell
      		192,879 3403 LSE
      04:43:39 12248.0 35 AT 12246.0 12248.0 Buy
      		192,867 3402 LSE
      04:43:39 12246.0 39 AT 12244.0 12246.0 Buy
      		192,832 3401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      EU
      SPIE
      Spie
      Delayed Upgrade Clock