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
      67,982.24
      3.33%
      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 2401 - 2351 (06:09-06:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:09:15 12296.0 17 AT 12296.0 12298.0 Sell
      		99,785 2401 LSE
      06:09:14 12296.0 17 AT 12296.0 12298.0 Sell
      		99,768 2400 LSE
      06:09:14 12296.0 17 AT 12296.0 12298.0 Sell
      		99,751 2399 LSE
      06:09:14 12296.0 61 AT 12296.0 12298.0 Sell
      		99,734 2398 LSE
      06:09:14 12296.0 15 AT 12296.0 12298.0 Sell
      		99,673 2397 LSE
      06:09:14 12298.0 17 AT 12298.0 12300.0 Sell
      		99,658 2396 LSE
      06:09:11 12298.0 7 O 12296.0 12300.0
      		99,641 2395 LSE
      06:09:08 12298.0 16 AT 12298.0 12300.0 Sell
      		99,634 2394 LSE
      06:09:08 12298.0 16 AT 12298.0 12300.0 Sell
      		99,618 2393 LSE
      06:08:48 12296.0 15 AT 12296.0 12298.0 Sell
      		99,602 2392 LSE
      06:08:48 12296.0 20 AT 12296.0 12298.0 Sell
      		99,587 2391 LSE
      06:08:45 12297.54 3 O 12296.0 12298.0 Buy
      		99,567 2390 LSE
      06:08:37 12296.0 15 AT 12296.0 12300.0 Sell
      		99,564 2389 LSE
      06:08:37 12296.0 19 AT 12296.0 12300.0 Sell
      		99,549 2388 LSE
      06:08:37 12296.0 14 AT 12296.0 12300.0 Sell
      		99,530 2387 LSE
      06:08:27 12298.0 14 AT 12298.0 12300.0 Sell
      		99,516 2386 LSE
      06:08:22 12296.0 18 AT 12296.0 12300.0 Sell
      		99,502 2385 LSE
      06:08:22 12296.0 50 AT 12296.0 12300.0 Sell
      		99,484 2384 LSE
      06:08:22 12296.0 13 AT 12296.0 12300.0 Sell
      		99,434 2383 LSE
      06:08:17 12298.0 13 AT 12298.0 12300.0 Sell
      		99,421 2382 LSE
      06:08:17 12298.0 65 AT 12296.0 12298.0 Buy
      		99,408 2381 LSE
      06:08:16 12296.0 13 AT 12296.0 12298.0 Sell
      		99,343 2380 LSE
      06:08:16 12296.0 13 AT 12296.0 12298.0 Sell
      		99,330 2379 LSE
      06:08:16 12296.0 42 AT 12294.0 12296.0 Buy
      		99,317 2378 LSE
      06:08:16 12296.0 56 AT 12294.0 12296.0 Buy
      		99,275 2377 LSE
      06:08:16 12296.0 30 AT 12294.0 12296.0 Buy
      		99,219 2376 LSE
      06:08:12 12292.0 13 AT 12290.0 12292.0 Buy
      		99,189 2375 LSE
      06:08:12 12292.0 50 AT 12292.0 12296.0 Sell
      		99,176 2374 LSE
      06:08:12 12292.0 54 AT 12292.0 12296.0 Sell
      		99,126 2373 LSE
      06:08:12 12292.0 66 AT 12292.0 12296.0 Sell
      		99,072 2372 LSE
      06:08:12 12292.0 31 AT 12292.0 12296.0 Sell
      		99,006 2371 LSE
      06:08:12 12292.0 24 AT 12292.0 12296.0 Sell
      		98,975 2370 LSE
      06:08:12 12292.0 13 AT 12292.0 12296.0 Sell
      		98,951 2369 LSE
      06:08:12 12294.0 13 AT 12294.0 12296.0 Sell
      		98,938 2368 LSE
      06:08:11 12294.0 13 AT 12294.0 12296.0 Sell
      		98,925 2367 LSE
      06:08:11 12294.0 13 AT 12294.0 12296.0 Sell
      		98,912 2366 LSE
      06:08:11 12294.0 50 AT 12292.0 12294.0 Buy
      		98,899 2365 LSE
      06:08:11 12294.0 13 AT 12294.0 12296.0 Sell
      		98,849 2364 LSE
      06:08:11 12294.0 13 AT 12294.0 12296.0 Sell
      		98,836 2363 LSE
      06:08:11 12294.0 32 AT 12292.0 12294.0 Buy
      		98,823 2362 LSE
      06:08:11 12294.0 13 AT 12294.0 12296.0 Sell
      		98,791 2361 LSE
      06:08:11 12294.0 29 AT 12292.0 12294.0 Buy
      		98,778 2360 LSE
      06:08:11 12294.0 66 AT 12292.0 12294.0 Buy
      		98,749 2359 LSE
      06:08:08 12292.02 639 O 12292.0 12294.0 Sell
      		98,683 2358 LSE
      06:08:05 12292.0 13 AT 12292.0 12294.0 Sell
      		98,044 2357 LSE
      06:08:05 12292.0 32 AT 12290.0 12292.0 Buy
      		98,031 2356 LSE
      06:08:05 12292.0 13 AT 12292.0 12294.0 Sell
      		97,999 2355 LSE
      06:08:05 12292.0 35 AT 12290.0 12292.0 Buy
      		97,986 2354 LSE
      06:08:05 12292.0 114 AT 12290.0 12292.0 Buy
      		97,951 2353 LSE
      06:08:00 12290.0 28 AT 12290.0 12292.0 Sell
      		97,837 2352 LSE
      06:08:00 12290.0 13 AT 12290.0 12292.0 Sell
      		97,809 2351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      COIN
      NYXUSD
      NYX COIN
      Delayed Upgrade Clock