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
      68,007.51
      3.37%
      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 4051 - 4001 (08:49-08:45)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:49:51 12334.0 19 AT 12334.0 12338.0 Sell
      		176,725 4051 LSE
      08:49:51 12334.0 13 AT 12334.0 12338.0 Sell
      		176,706 4050 LSE
      08:49:51 12334.0 19 AT 12334.0 12338.0 Sell
      		176,693 4049 LSE
      08:49:44 12336.0 8 AT 12334.0 12336.0 Buy
      		176,674 4048 LSE
      08:49:44 12336.0 14 AT 12334.0 12336.0 Buy
      		176,666 4047 LSE
      08:49:44 12336.0 81 AT 12334.0 12336.0 Buy
      		176,652 4046 LSE
      08:49:38 12336.0 150 O 12332.0 12336.0 Buy
      		176,571 4045 LSE
      08:49:11 12334.0 1 AT 12334.0 12336.0 Sell
      		176,421 4044 LSE
      08:49:11 12334.0 21 AT 12334.0 12336.0 Sell
      		176,420 4043 LSE
      08:49:11 12334.0 24 AT 12332.0 12334.0 Buy
      		176,399 4042 LSE
      08:49:11 12334.0 21 AT 12334.0 12336.0 Sell
      		176,375 4041 LSE
      08:49:00 12332.0 20 AT 12332.0 12336.0 Sell
      		176,354 4040 LSE
      08:49:00 12332.0 58 AT 12328.0 12332.0 Buy
      		176,334 4039 LSE
      08:49:00 12332.0 19 AT 12328.0 12332.0 Buy
      		176,276 4038 LSE
      08:49:00 12332.0 39 AT 12328.0 12332.0 Buy
      		176,257 4037 LSE
      08:49:00 12332.0 59 AT 12328.0 12332.0 Buy
      		176,218 4036 LSE
      08:49:00 12332.0 57 AT 12328.0 12332.0 Buy
      		176,159 4035 LSE
      08:48:48 12330.0 14 AT 12328.0 12330.0 Buy
      		176,102 4034 LSE
      08:48:48 12330.0 96 AT 12328.0 12330.0 Buy
      		176,088 4033 LSE
      08:48:00 12332.0 37 AT 12328.0 12332.0 Buy
      		175,992 4032 LSE
      08:48:00 12332.0 78 AT 12328.0 12332.0 Buy
      		175,955 4031 LSE
      08:48:00 12332.0 28 AT 12328.0 12332.0 Buy
      		175,877 4030 LSE
      08:48:00 12332.0 17 AT 12328.0 12332.0 Buy
      		175,849 4029 LSE
      08:47:19 12330.0 65 AT 12330.0 12332.0 Sell
      		175,832 4028 LSE
      08:47:19 12330.0 29 AT 12330.0 12334.0 Sell
      		175,767 4027 LSE
      08:47:19 12330.0 6 AT 12330.0 12334.0 Sell
      		175,738 4026 LSE
      08:47:19 12330.0 81 AT 12330.0 12334.0 Sell
      		175,732 4025 LSE
      08:47:08 12334.0 132 O 12330.0 12334.0 Buy
      		175,651 4024 LSE
      08:46:49 12330.0 27 AT 12330.0 12334.0 Sell
      		175,519 4023 LSE
      08:46:49 12330.0 31 AT 12330.0 12334.0 Sell
      		175,492 4022 LSE
      08:46:49 12330.0 22 AT 12330.0 12334.0 Sell
      		175,461 4021 LSE
      08:46:49 12330.0 21 AT 12330.0 12334.0 Sell
      		175,439 4020 LSE
      08:46:49 12332.0 63 AT 12332.0 12334.0 Sell
      		175,418 4019 LSE
      08:46:49 12332.0 67 AT 12332.0 12334.0 Sell
      		175,355 4018 LSE
      08:46:48 12332.0 67 AT 12332.0 12336.0 Sell
      		175,288 4017 LSE
      08:46:26 12330.0 21 AT 12330.0 12334.0 Sell
      		175,221 4016 LSE
      08:46:26 12330.0 17 AT 12330.0 12334.0 Sell
      		175,200 4015 LSE
      08:46:26 12332.0 75 AT 12332.0 12334.0 Sell
      		175,183 4014 LSE
      08:46:26 12332.0 16 AT 12332.0 12334.0 Sell
      		175,108 4013 LSE
      08:46:20 12332.0 114 AT 12330.0 12332.0 Buy
      		175,092 4012 LSE
      08:46:20 12332.0 37 AT 12330.0 12332.0 Buy
      		174,978 4011 LSE
      08:46:20 12332.0 90 AT 12330.0 12332.0 Buy
      		174,941 4010 LSE
      08:46:19 12330.0 21 AT 12330.0 12332.0 Sell
      		174,851 4009 LSE
      08:46:19 12330.0 101 AT 12328.0 12330.0 Buy
      		174,830 4008 LSE
      08:46:19 12330.0 44 AT 12328.0 12330.0 Buy
      		174,729 4007 LSE
      08:46:06 12330.0 103 AT 12328.0 12330.0 Buy
      		174,685 4006 LSE
      08:46:02 12328.0 131 AT 12326.0 12328.0 Buy
      		174,582 4005 LSE
      08:46:02 12328.0 75 AT 12326.0 12328.0 Buy
      		174,451 4004 LSE
      08:46:00 12326.0 25 AT 12326.0 12328.0 Sell
      		174,376 4003 LSE
      08:45:52 12328.0 87 O 12324.0 12328.0 Buy
      		174,351 4002 LSE
      08:45:52 12326.0 137 O 12324.0 12328.0
      		174,264 4001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      FMO
      Fiduciary Claymore Energ...
      TSX
      PVS.PR.I
      Partners Value Split
      Delayed Upgrade Clock