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
      18,416.00
      0.46%
      Dow Jones
      39,935.07
      0.00%
      Brent Oil
      81.035
      -0.61%
      Bitcoin
      67,283.60
      2.27%
      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
      12,184.00
      124.00
      ( 1.03% )
      Updated: 08:03:40
      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 3951 - 3901 (05:24-05:19)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:24:08 12194.0 38 AT 12192.0 12194.0 Buy
      		215,780 3951 LSE
      05:23:47 12192.0 79 AT 12190.0 12192.0 Buy
      		215,742 3950 LSE
      05:23:47 12192.0 40 AT 12190.0 12192.0 Buy
      		215,663 3949 LSE
      05:23:47 12192.0 30 AT 12188.0 12192.0 Buy
      		215,623 3948 LSE
      05:23:47 12192.0 5 AT 12188.0 12192.0 Buy
      		215,593 3947 LSE
      05:23:43 12188.92 10 O 12188.0 12192.0 Sell
      		215,588 3946 LSE
      05:23:04 12190.0 37 O 12188.0 12192.0
      		215,578 3945 LSE
      05:23:04 12190.0 45 AT 12188.0 12190.0 Buy
      		215,541 3944 LSE
      05:23:04 12190.0 11 AT 12190.0 12192.0 Sell
      		215,496 3943 LSE
      05:23:04 12190.0 26 AT 12190.0 12192.0 Sell
      		215,485 3942 LSE
      05:23:01 12191.538 16 O 12190.0 12192.0 Buy
      		215,459 3941 LSE
      05:22:49 12192.0 9 AT 12192.0 12194.0 Sell
      		215,443 3940 LSE
      05:22:49 12192.0 31 AT 12190.0 12192.0 Buy
      		215,434 3939 LSE
      05:22:28 12192.22 100 O 12192.0 12196.0 Sell
      		215,403 3938 LSE
      05:21:55 12199.08 4 O 12194.0 12198.0 Buy
      		215,303 3937 LSE
      05:21:49 12196.0 38 AT 12196.0 12198.0 Sell
      		215,299 3936 LSE
      05:21:49 12196.0 10 AT 12196.0 12198.0 Sell
      		215,261 3935 LSE
      05:21:36 12196.0 1 O 12196.0 12202.0 Sell
      		215,251 3934 LSE
      05:21:36 12198.0 9 AT 12198.0 12202.0 Sell
      		215,250 3933 LSE
      05:21:36 12198.0 9 AT 12198.0 12202.0 Sell
      		215,241 3932 LSE
      05:21:36 12198.0 39 AT 12196.0 12198.0 Buy
      		215,232 3931 LSE
      05:21:36 12198.0 42 AT 12196.0 12198.0 Buy
      		215,193 3930 LSE
      05:21:25 12196.0 8 O 12194.0 12198.0
      		215,151 3929 LSE
      05:21:25 12196.0 40 AT 12196.0 12198.0 Sell
      		215,143 3928 LSE
      05:21:21 12192.0 485 O 12196.0 12198.0 Sell
      		215,103 3927 LSE
      05:21:01 12196.0 30 AT 12192.0 12196.0 Buy
      		214,618 3926 LSE
      05:21:00 12194.0 52 AT 12190.0 12194.0 Buy
      		214,588 3925 LSE
      05:21:00 12194.0 15 AT 12190.0 12194.0 Buy
      		214,536 3924 LSE
      05:21:00 12194.0 32 AT 12190.0 12194.0 Buy
      		214,521 3923 LSE
      05:21:00 12194.0 58 AT 12190.0 12194.0 Buy
      		214,489 3922 LSE
      05:20:59 12192.0 55 AT 12192.0 12196.0 Sell
      		214,431 3921 LSE
      05:20:59 12194.0 11 AT 12194.0 12196.0 Sell
      		214,376 3920 LSE
      05:20:59 12194.0 38 AT 12192.0 12194.0 Buy
      		214,365 3919 LSE
      05:20:59 12192.0 4 AT 12190.0 12192.0 Buy
      		214,327 3918 LSE
      05:20:59 12192.0 24 AT 12190.0 12192.0 Buy
      		214,323 3917 LSE
      05:20:57 12190.0 239 O 12190.0 12192.0 Sell
      		214,299 3916 LSE
      05:20:31 12190.0 14 AT 12190.0 12192.0 Sell
      		214,060 3915 LSE
      05:20:30 12192.0 57 AT 12192.0 12196.0 Sell
      		214,046 3914 LSE
      05:20:30 12192.0 50 AT 12192.0 12196.0 Sell
      		213,989 3913 LSE
      05:20:26 12192.0 161 O 12192.0 12196.0 Sell
      		213,939 3912 LSE
      05:20:17 12192.0 39 AT 12190.0 12192.0 Buy
      		213,778 3911 LSE
      05:20:17 12192.0 42 AT 12190.0 12192.0 Buy
      		213,739 3910 LSE
      05:20:17 12190.0 38 AT 12188.0 12190.0 Buy
      		213,697 3909 LSE
      05:20:17 12190.0 72 AT 12188.0 12190.0 Buy
      		213,659 3908 LSE
      05:20:17 12190.0 75 AT 12188.0 12190.0 Buy
      		213,587 3907 LSE
      05:19:28 12194.0 50 AT 12194.0 12196.0 Sell
      		213,512 3906 LSE
      05:19:27 12194.592 481 O 12194.0 12198.0 Sell
      		213,462 3905 LSE
      05:19:20 12198.07 555 O 12194.0 12198.0 Buy
      		212,981 3904 LSE
      05:19:14 12198.0 19 AT 12198.0 12200.0 Sell
      		212,426 3903 LSE
      05:19:14 12198.0 54 AT 12198.0 12200.0 Sell
      		212,407 3902 LSE
      05:19:09 12200.0 23 AT 12198.0 12200.0 Buy
      		212,353 3901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock