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
      67,981.49
      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 3451 - 3401 (07:50-07:44)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:50:18 12294.0 2 AT 12292.0 12294.0 Buy
      		147,163 3451 LSE
      07:50:18 12294.0 37 AT 12292.0 12294.0 Buy
      		147,161 3450 LSE
      07:50:18 12294.0 85 AT 12292.0 12294.0 Buy
      		147,124 3449 LSE
      07:50:18 12294.0 59 AT 12292.0 12294.0 Buy
      		147,039 3448 LSE
      07:50:18 12294.0 72 AT 12292.0 12294.0 Buy
      		146,980 3447 LSE
      07:50:18 12294.0 19 AT 12292.0 12294.0 Buy
      		146,908 3446 LSE
      07:50:18 12294.0 48 AT 12292.0 12294.0 Buy
      		146,889 3445 LSE
      07:50:03 12292.0 28 AT 12290.0 12292.0 Buy
      		146,841 3444 LSE
      07:50:03 12292.0 104 AT 12290.0 12292.0 Buy
      		146,813 3443 LSE
      07:49:56 12294.0 13 AT 12290.0 12294.0 Buy
      		146,709 3442 LSE
      07:49:30 12292.0 13 AT 12292.0 12294.0 Sell
      		146,696 3441 LSE
      07:49:30 12292.0 31 AT 12292.0 12294.0 Sell
      		146,683 3440 LSE
      07:49:30 12292.0 23 AT 12292.0 12294.0 Sell
      		146,652 3439 LSE
      07:48:39 12294.0 108 O 12292.0 12294.0 Buy
      		146,629 3438 LSE
      07:48:28 12290.0 27 O 12290.0 12294.0 Sell
      		146,521 3437 LSE
      07:48:28 12290.0 1 O 12290.0 12294.0 Sell
      		146,494 3436 LSE
      07:48:21 12290.0 29 AT 12288.0 12290.0 Buy
      		146,493 3435 LSE
      07:48:18 12288.0 83 AT 12284.0 12288.0 Buy
      		146,464 3434 LSE
      07:48:18 12286.0 4 AT 12284.0 12286.0 Buy
      		146,381 3433 LSE
      07:48:18 12286.0 53 AT 12284.0 12286.0 Buy
      		146,377 3432 LSE
      07:48:18 12286.0 4 AT 12284.0 12286.0 Buy
      		146,324 3431 LSE
      07:48:18 12286.0 4 AT 12284.0 12286.0 Buy
      		146,320 3430 LSE
      07:48:18 12286.0 20 AT 12284.0 12286.0 Buy
      		146,316 3429 LSE
      07:47:06 12286.0 27 AT 12286.0 12288.0 Sell
      		146,296 3428 LSE
      07:46:08 12286.0 33 AT 12286.0 12288.0 Sell
      		146,269 3427 LSE
      07:45:49 12286.0 72 AT 12284.0 12286.0 Buy
      		146,236 3426 LSE
      07:45:49 12286.0 137 AT 12284.0 12286.0 Buy
      		146,164 3425 LSE
      07:45:49 12286.0 171 AT 12284.0 12286.0 Buy
      		146,027 3424 LSE
      07:45:49 12286.0 10 AT 12284.0 12286.0 Buy
      		145,856 3423 LSE
      07:45:49 12286.0 10 AT 12284.0 12286.0 Buy
      		145,846 3422 LSE
      07:45:49 12286.0 24 AT 12282.0 12286.0 Buy
      		145,836 3421 LSE
      07:45:49 12286.0 63 AT 12282.0 12286.0 Buy
      		145,812 3420 LSE
      07:45:49 12286.0 77 AT 12282.0 12286.0 Buy
      		145,749 3419 LSE
      07:45:49 12286.0 104 AT 12282.0 12286.0 Buy
      		145,672 3418 LSE
      07:45:49 12286.0 27 AT 12282.0 12286.0 Buy
      		145,568 3417 LSE
      07:45:40 12284.0 32 O 12282.0 12286.0
      		145,541 3416 LSE
      07:45:33 12278.982 120 O 12282.0 12286.0 Sell
      		145,509 3415 LSE
      07:45:32 12284.0 55 AT 12282.0 12284.0 Buy
      		145,389 3414 LSE
      07:45:32 12284.0 51 AT 12282.0 12284.0 Buy
      		145,334 3413 LSE
      07:45:32 12284.0 28 AT 12282.0 12284.0 Buy
      		145,283 3412 LSE
      07:45:32 12284.0 16 AT 12282.0 12284.0 Buy
      		145,255 3411 LSE
      07:45:32 12284.0 118 AT 12282.0 12284.0 Buy
      		145,239 3410 LSE
      07:45:32 12282.0 213 AT 12280.0 12282.0 Buy
      		145,121 3409 LSE
      07:45:01 12280.0 27 AT 12280.0 12284.0 Sell
      		144,908 3408 LSE
      07:45:01 12280.0 27 AT 12280.0 12284.0 Sell
      		144,881 3407 LSE
      07:44:39 12284.0 67 AT 12280.0 12284.0 Buy
      		144,854 3406 LSE
      07:44:28 12282.0 26 AT 12282.0 12284.0 Sell
      		144,787 3405 LSE
      07:44:28 12282.0 50 AT 12282.0 12284.0 Sell
      		144,761 3404 LSE
      07:44:28 12282.0 36 AT 12282.0 12284.0 Sell
      		144,711 3403 LSE
      07:44:28 12282.0 82 AT 12280.0 12282.0 Buy
      		144,675 3402 LSE
      07:44:28 12282.0 86 AT 12280.0 12282.0 Buy
      		144,593 3401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      COIN
      NYXUSD
      NYX COIN
      Delayed Upgrade Clock