ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,517.60
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      68,009.98
      3.38%
      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
      12,180.00
      120.00
      (1.00%)
      Closed July 26 11:30AM
      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 1901 - 1851 (05:49-05:47)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:49:26 12262.0 11 AT 12262.0 12264.0 Sell
      		83,826 1901 LSE
      05:49:26 12265.54 74 O 12260.0 12264.0 Buy
      		83,815 1900 LSE
      05:49:25 12262.0 11 AT 12262.0 12264.0 Sell
      		83,741 1899 LSE
      05:49:25 12262.0 13 AT 12262.0 12266.0 Sell
      		83,730 1898 LSE
      05:49:25 12264.0 45 AT 12264.0 12266.0 Sell
      		83,717 1897 LSE
      05:49:15 12264.0 28 AT 12262.0 12264.0 Buy
      		83,672 1896 LSE
      05:49:13 12262.0 13 AT 12262.0 12264.0 Sell
      		83,644 1895 LSE
      05:49:01 12260.46 75 O 12260.0 12262.0 Sell
      		83,631 1894 LSE
      05:48:48 12260.0 31 AT 12258.0 12260.0 Buy
      		83,556 1893 LSE
      05:48:48 12260.0 16 AT 12258.0 12260.0 Buy
      		83,525 1892 LSE
      05:48:25 12258.0 16 AT 12258.0 12260.0 Sell
      		83,509 1891 LSE
      05:48:18 12254.0 23 AT 12254.0 12260.0 Sell
      		83,493 1890 LSE
      05:48:18 12254.0 16 AT 12254.0 12260.0 Sell
      		83,470 1889 LSE
      05:48:18 12256.0 16 AT 12256.0 12260.0 Sell
      		83,454 1888 LSE
      05:48:15 12256.0 84 AT 12254.0 12256.0 Buy
      		83,438 1887 LSE
      05:48:15 12256.0 85 AT 12254.0 12256.0 Buy
      		83,354 1886 LSE
      05:48:15 12256.0 23 AT 12254.0 12256.0 Buy
      		83,269 1885 LSE
      05:48:08 12254.0 15 AT 12254.0 12256.0 Sell
      		83,246 1884 LSE
      05:48:08 12254.46 12 O 12254.0 12256.0 Sell
      		83,231 1883 LSE
      05:48:01 12252.0 25 AT 12252.0 12256.0 Sell
      		83,219 1882 LSE
      05:48:01 12252.0 23 AT 12252.0 12256.0 Sell
      		83,194 1881 LSE
      05:48:01 12252.0 16 AT 12252.0 12256.0 Sell
      		83,171 1880 LSE
      05:48:01 12252.0 2 AT 12252.0 12256.0 Sell
      		83,155 1879 LSE
      05:48:01 12254.0 16 AT 12254.0 12256.0 Sell
      		83,153 1878 LSE
      05:48:00 12254.0 16 AT 12254.0 12256.0 Sell
      		83,137 1877 LSE
      05:48:00 12254.0 66 AT 12254.0 12256.0 Sell
      		83,121 1876 LSE
      05:48:00 12254.0 50 AT 12252.0 12254.0 Buy
      		83,055 1875 LSE
      05:48:00 12254.0 55 AT 12252.0 12254.0 Buy
      		83,005 1874 LSE
      05:48:00 12254.0 29 AT 12252.0 12254.0 Buy
      		82,950 1873 LSE
      05:48:00 12254.0 2 AT 12252.0 12254.0 Buy
      		82,921 1872 LSE
      05:48:00 12254.0 66 AT 12252.0 12254.0 Buy
      		82,919 1871 LSE
      05:48:00 12254.0 29 AT 12252.0 12254.0 Buy
      		82,853 1870 LSE
      05:48:00 12254.0 16 AT 12254.0 12256.0 Sell
      		82,824 1869 LSE
      05:47:59 12252.0 23 AT 12252.0 12256.0 Sell
      		82,808 1868 LSE
      05:47:59 12252.0 29 AT 12252.0 12256.0 Sell
      		82,785 1867 LSE
      05:47:59 12254.0 16 AT 12254.0 12256.0 Sell
      		82,756 1866 LSE
      05:47:57 12254.0 16 AT 12254.0 12256.0 Sell
      		82,740 1865 LSE
      05:47:56 12254.0 40 AT 12252.0 12254.0 Buy
      		82,724 1864 LSE
      05:47:56 12254.0 35 AT 12252.0 12254.0 Buy
      		82,684 1863 LSE
      05:47:56 12254.0 16 AT 12254.0 12256.0 Sell
      		82,649 1862 LSE
      05:47:56 12254.0 16 AT 12254.0 12256.0 Sell
      		82,633 1861 LSE
      05:47:56 12254.0 50 AT 12254.0 12256.0 Sell
      		82,617 1860 LSE
      05:47:56 12254.0 7 AT 12254.0 12256.0 Sell
      		82,567 1859 LSE
      05:47:56 12254.0 21 AT 12254.0 12256.0 Sell
      		82,560 1858 LSE
      05:47:56 12254.0 3 AT 12254.0 12258.0 Sell
      		82,539 1857 LSE
      05:47:56 12254.0 3 AT 12254.0 12258.0 Sell
      		82,536 1856 LSE
      05:47:10 12256.0 11 AT 12256.0 12258.0 Sell
      		82,533 1855 LSE
      05:47:10 12256.0 52 AT 12256.0 12258.0 Sell
      		82,522 1854 LSE
      05:47:10 12254.0 26 AT 12254.0 12260.0 Sell
      		82,470 1853 LSE
      05:47:10 12254.0 30 AT 12254.0 12260.0 Sell
      		82,444 1852 LSE
      05:47:10 12256.0 12 AT 12256.0 12260.0 Sell
      		82,414 1851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      4019
      Stmn
      LSE
      HINC
      LSE
      BASK
      Baskerville Capital
      Delayed Upgrade Clock