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
      18,560.80
      1.25%
      Dow Jones
      39,935.07
      0.00%
      Brent Oil
      81.075
      -0.56%
      Bitcoin
      67,273.21
      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
      12,178.00
      118.00
      ( 0.98% )
      Updated: 08:09:00
      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 451 - 401 (03:06-03:06)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      03:06:49 12248.0 500 AT 12240.0 12248.0 Buy
      		73,625 451 LSE
      03:06:46 12245.0 11 O 12240.0 12250.0
      		73,125 450 LSE
      03:06:46 12245.0 76 O 12240.0 12250.0
      		73,114 449 LSE
      03:06:45 12247.24 200 O 12240.0 12250.0 Buy
      		73,038 448 LSE
      03:06:45 12248.0 93 O 12240.0 12250.0 Buy
      		72,838 447 LSE
      03:06:44 12238.0 83 AT 12238.0 12244.0 Sell
      		72,745 446 LSE
      03:06:44 12238.0 83 AT 12238.0 12244.0 Sell
      		72,662 445 LSE
      03:06:44 12238.0 16 AT 12238.0 12250.0 Sell
      		72,579 444 LSE
      03:06:44 12238.0 8 AT 12236.0 12250.0 Sell
      		72,563 443 LSE
      03:06:44 12238.0 83 AT 12238.0 12250.0 Sell
      		72,555 442 LSE
      03:06:44 12238.0 16 AT 12238.0 12252.0 Sell
      		72,472 441 LSE
      03:06:44 12238.0 83 AT 12238.0 12252.0 Sell
      		72,456 440 LSE
      03:06:44 12238.0 2 AT 12238.0 12252.0 Sell
      		72,373 439 LSE
      03:06:44 12238.0 37 AT 12238.0 12252.0 Sell
      		72,371 438 LSE
      03:06:42 12242.0 15 AT 12242.0 12254.0 Sell
      		72,334 437 LSE
      03:06:42 12242.0 40 AT 12242.0 12254.0 Sell
      		72,319 436 LSE
      03:06:42 12244.0 36 AT 12244.0 12254.0 Sell
      		72,279 435 LSE
      03:06:42 12244.0 21 AT 12244.0 12254.0 Sell
      		72,243 434 LSE
      03:06:41 12242.0 10 AT 12242.0 12254.0 Sell
      		72,222 433 LSE
      03:06:41 12250.0 110 AT 12250.0 12256.0 Sell
      		72,212 432 LSE
      03:06:41 12248.0 50 AT 12248.0 12264.0 Sell
      		72,102 431 LSE
      03:06:41 12248.0 53 AT 12248.0 12264.0 Sell
      		72,052 430 LSE
      03:06:41 12248.0 45 AT 12248.0 12264.0 Sell
      		71,999 429 LSE
      03:06:41 12248.0 160 AT 12248.0 12264.0 Sell
      		71,954 428 LSE
      03:06:41 12248.0 15 AT 12248.0 12264.0 Sell
      		71,794 427 LSE
      03:06:41 12250.0 13 AT 12250.0 12264.0 Sell
      		71,779 426 LSE
      03:06:41 12250.0 100 AT 12250.0 12264.0 Sell
      		71,766 425 LSE
      03:06:41 12262.0 78 AT 12250.0 12262.0 Buy
      		71,666 424 LSE
      03:06:41 12262.0 97 AT 12250.0 12262.0 Buy
      		71,588 423 LSE
      03:06:41 12262.0 78 AT 12250.0 12262.0 Buy
      		71,491 422 LSE
      03:06:41 12260.0 15 AT 12250.0 12260.0 Buy
      		71,413 421 LSE
      03:06:41 12260.0 19 AT 12250.0 12260.0 Buy
      		71,398 420 LSE
      03:06:41 12250.0 1 O 12250.0 12260.0 Sell
      		71,379 419 LSE
      03:06:41 12258.0 16 AT 12244.0 12258.0 Buy
      		71,378 418 LSE
      03:06:41 12258.0 14 AT 12244.0 12258.0 Buy
      		71,362 417 LSE
      03:06:38 12244.0 57 AT 12240.0 12244.0 Buy
      		71,348 416 LSE
      03:06:38 12244.0 2 AT 12240.0 12244.0 Buy
      		71,291 415 LSE
      03:06:38 12244.0 14 AT 12240.0 12244.0 Buy
      		71,289 414 LSE
      03:06:38 12244.0 14 AT 12240.0 12244.0 Buy
      		71,275 413 LSE
      03:06:38 12244.0 14 AT 12240.0 12244.0 Buy
      		71,261 412 LSE
      03:06:38 12244.0 14 AT 12240.0 12244.0 Buy
      		71,247 411 LSE
      03:06:38 12246.0 5 AT 12244.0 12246.0 Buy
      		71,233 410 LSE
      03:06:38 12246.0 34 AT 12244.0 12246.0 Buy
      		71,228 409 LSE
      03:06:38 12246.0 44 AT 12246.0 12258.0 Sell
      		71,194 408 LSE
      03:06:38 12256.0 10 AT 12246.0 12256.0 Buy
      		71,150 407 LSE
      03:06:38 12246.0 7 AT 12246.0 12256.0 Sell
      		71,140 406 LSE
      03:06:38 12246.0 32 AT 12246.0 12258.0 Sell
      		71,133 405 LSE
      03:06:38 12246.0 7 AT 12246.0 12258.0 Sell
      		71,101 404 LSE
      03:06:38 12246.0 76 AT 12246.0 12260.0 Sell
      		71,094 403 LSE
      03:06:37 12248.672 80 O 12246.0 12260.0 Sell
      		71,018 402 LSE
      03:06:30 12262.0 3 AT 12244.0 12262.0 Buy
      		70,938 401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      COM
      Comptoir
      Delayed Upgrade Clock