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
      18,516.40
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.135
      -1.72%
      Bitcoin
      67,783.77
      3.03%
      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 5001 - 4951 (08:38-08:35)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:38:24 12274.0 12 AT 12272.0 12274.0 Buy
      		225,454 5001 LSE
      08:38:05 12273.889 18 O 12272.0 12276.0 Sell
      		225,442 5000 LSE
      08:37:52 12274.0 58 O 12272.0 12276.0
      		225,424 4999 LSE
      08:37:05 12274.239 125 O 12272.0 12276.0 Buy
      		225,366 4998 LSE
      08:37:00 12274.0 204 O 12272.0 12276.0
      		225,241 4997 LSE
      08:37:00 12274.0 51 AT 12274.0 12276.0 Sell
      		225,037 4996 LSE
      08:37:00 12274.0 37 AT 12274.0 12276.0 Sell
      		224,986 4995 LSE
      08:36:52 12274.0 48 O 12274.0 12278.0 Sell
      		224,949 4994 LSE
      08:36:52 12274.0 10 O 12274.0 12278.0 Sell
      		224,901 4993 LSE
      08:36:31 12278.0 90 O 12274.0 12278.0 Buy
      		224,891 4992 LSE
      08:36:20 12278.0 24 AT 12278.0 12280.0 Sell
      		224,801 4991 LSE
      08:36:20 12278.0 3 AT 12276.0 12278.0 Buy
      		224,777 4990 LSE
      08:36:06 12276.0 48 O 12276.0 12280.0 Sell
      		224,774 4989 LSE
      08:36:02 12276.0 41 AT 12276.0 12280.0 Sell
      		224,726 4988 LSE
      08:36:02 12276.0 15 AT 12276.0 12280.0 Sell
      		224,685 4987 LSE
      08:36:02 12276.0 25 AT 12276.0 12280.0 Sell
      		224,670 4986 LSE
      08:36:02 12276.0 23 AT 12276.0 12280.0 Sell
      		224,645 4985 LSE
      08:36:02 12276.0 21 AT 12276.0 12280.0 Sell
      		224,622 4984 LSE
      08:36:02 12276.0 31 AT 12276.0 12280.0 Sell
      		224,601 4983 LSE
      08:36:02 12276.0 59 AT 12276.0 12280.0 Sell
      		224,570 4982 LSE
      08:36:02 12276.0 53 AT 12276.0 12280.0 Sell
      		224,511 4981 LSE
      08:36:01 12278.0 21 AT 12276.0 12278.0 Buy
      		224,458 4980 LSE
      08:36:01 12278.0 64 AT 12276.0 12278.0 Buy
      		224,437 4979 LSE
      08:35:42 12280.0 31 AT 12276.0 12280.0 Buy
      		224,373 4978 LSE
      08:35:42 12280.0 15 AT 12276.0 12280.0 Buy
      		224,342 4977 LSE
      08:35:42 12280.0 22 AT 12276.0 12280.0 Buy
      		224,327 4976 LSE
      08:35:42 12280.0 5 AT 12276.0 12280.0 Buy
      		224,305 4975 LSE
      08:35:42 12280.0 16 AT 12276.0 12280.0 Buy
      		224,300 4974 LSE
      08:35:42 12282.0 31 AT 12276.0 12282.0 Buy
      		224,284 4973 LSE
      08:35:42 12282.0 15 AT 12276.0 12282.0 Buy
      		224,253 4972 LSE
      08:35:42 12282.0 53 AT 12276.0 12282.0 Buy
      		224,238 4971 LSE
      08:35:42 12280.0 1 AT 12276.0 12280.0 Buy
      		224,185 4970 LSE
      08:35:42 12280.0 50 AT 12276.0 12280.0 Buy
      		224,184 4969 LSE
      08:35:42 12280.0 53 AT 12276.0 12280.0 Buy
      		224,134 4968 LSE
      08:35:42 12280.0 15 AT 12276.0 12280.0 Buy
      		224,081 4967 LSE
      08:35:42 12282.0 15 AT 12276.0 12282.0 Buy
      		224,066 4966 LSE
      08:35:42 12282.0 51 AT 12276.0 12282.0 Buy
      		224,051 4965 LSE
      08:35:42 12282.0 31 AT 12276.0 12282.0 Buy
      		224,000 4964 LSE
      08:35:42 12282.0 63 AT 12276.0 12282.0 Buy
      		223,969 4963 LSE
      08:35:42 12282.0 53 AT 12276.0 12282.0 Buy
      		223,906 4962 LSE
      08:35:42 12280.0 15 AT 12276.0 12280.0 Buy
      		223,853 4961 LSE
      08:35:42 12280.0 53 AT 12276.0 12280.0 Buy
      		223,838 4960 LSE
      08:35:42 12280.0 60 AT 12274.0 12280.0 Buy
      		223,785 4959 LSE
      08:35:42 12280.0 15 AT 12274.0 12280.0 Buy
      		223,725 4958 LSE
      08:35:42 12280.0 31 AT 12274.0 12280.0 Buy
      		223,710 4957 LSE
      08:35:42 12280.0 53 AT 12274.0 12280.0 Buy
      		223,679 4956 LSE
      08:35:42 12280.0 10 AT 12274.0 12280.0 Buy
      		223,626 4955 LSE
      08:35:42 12280.0 62 AT 12274.0 12280.0 Buy
      		223,616 4954 LSE
      08:35:42 12278.0 15 AT 12274.0 12278.0 Buy
      		223,554 4953 LSE
      08:35:42 12278.0 23 AT 12274.0 12278.0 Buy
      		223,539 4952 LSE
      08:35:42 12278.0 15 AT 12274.0 12278.0 Buy
      		223,516 4951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BAM.PF.B
      Brookfield Asset Managem...
      BIT
      UC5F25
      Unicredit Bank
      LSE
      MEQ8
      USOTC
      MCBK
      Madison County Financial (PK)
      Delayed Upgrade Clock