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
      18,526.40
      1.07%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,814.27
      3.08%
      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 5051 - 5001 (08:41-08:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:41:18 12274.0 59 AT 12274.0 12280.0 Sell
      		227,733 5051 LSE
      08:41:18 12274.0 25 AT 12274.0 12280.0 Sell
      		227,674 5050 LSE
      08:41:18 12276.0 104 AT 12274.0 12280.0 Sell
      		227,649 5049 LSE
      08:41:18 12276.0 63 AT 12276.0 12280.0 Sell
      		227,545 5048 LSE
      08:41:18 12276.0 47 AT 12276.0 12280.0 Sell
      		227,482 5047 LSE
      08:41:18 12276.0 93 AT 12276.0 12280.0 Sell
      		227,435 5046 LSE
      08:40:36 12280.0 21 AT 12278.0 12280.0 Buy
      		227,342 5045 LSE
      08:40:36 12280.0 33 AT 12278.0 12280.0 Buy
      		227,321 5044 LSE
      08:40:36 12280.0 29 AT 12278.0 12280.0 Buy
      		227,288 5043 LSE
      08:40:32 12278.0 78 O 12278.0 12282.0 Sell
      		227,259 5042 LSE
      08:40:32 12278.0 78 O 12278.0 12282.0 Sell
      		227,181 5041 LSE
      08:40:32 12278.0 29 AT 12278.0 12280.0 Sell
      		227,103 5040 LSE
      08:40:32 12278.0 48 AT 12278.0 12280.0 Sell
      		227,074 5039 LSE
      08:40:32 12278.0 3 AT 12278.0 12282.0 Sell
      		227,026 5038 LSE
      08:40:32 12280.0 13 AT 12278.0 12280.0 Buy
      		227,023 5037 LSE
      08:40:32 12280.0 23 AT 12278.0 12280.0 Buy
      		227,010 5036 LSE
      08:40:32 12278.0 80 AT 12278.0 12280.0 Sell
      		226,987 5035 LSE
      08:40:32 12278.0 66 AT 12274.0 12278.0 Buy
      		226,907 5034 LSE
      08:40:32 12278.0 31 AT 12274.0 12278.0 Buy
      		226,841 5033 LSE
      08:40:32 12278.0 20 AT 12274.0 12278.0 Buy
      		226,810 5032 LSE
      08:40:32 12278.0 67 AT 12274.0 12278.0 Buy
      		226,790 5031 LSE
      08:40:32 12278.0 61 AT 12274.0 12278.0 Buy
      		226,723 5030 LSE
      08:40:32 12278.0 25 AT 12274.0 12278.0 Buy
      		226,662 5029 LSE
      08:40:32 12276.0 15 AT 12274.0 12276.0 Buy
      		226,637 5028 LSE
      08:40:14 12274.0 27 AT 12274.0 12278.0 Sell
      		226,622 5027 LSE
      08:40:09 12276.0 29 O 12274.0 12278.0
      		226,595 5026 LSE
      08:40:03 12274.0 48 O 12274.0 12278.0 Sell
      		226,566 5025 LSE
      08:40:03 12274.0 45 O 12274.0 12278.0 Sell
      		226,518 5024 LSE
      08:39:59 12274.92 12 O 12274.0 12278.0 Sell
      		226,473 5023 LSE
      08:39:38 12276.0 33 AT 12274.0 12276.0 Buy
      		226,461 5022 LSE
      08:39:38 12274.0 292 AT 12270.0 12274.0 Buy
      		226,428 5021 LSE
      08:39:38 12274.0 40 AT 12270.0 12274.0 Buy
      		226,136 5020 LSE
      08:39:38 12274.0 48 AT 12270.0 12274.0 Buy
      		226,096 5019 LSE
      08:39:16 12272.0 2 AT 12270.0 12272.0 Buy
      		226,048 5018 LSE
      08:39:09 12268.0 29 AT 12268.0 12272.0 Sell
      		226,046 5017 LSE
      08:39:09 12270.0 20 AT 12270.0 12272.0 Sell
      		226,017 5016 LSE
      08:39:09 12270.0 35 AT 12270.0 12272.0 Sell
      		225,997 5015 LSE
      08:39:09 12270.0 45 AT 12270.0 12272.0 Sell
      		225,962 5014 LSE
      08:39:05 12270.0 48 O 12270.0 12274.0 Sell
      		225,917 5013 LSE
      08:39:04 12270.0 20 O 12270.0 12274.0 Sell
      		225,869 5012 LSE
      08:39:04 12272.0 28 O 12270.0 12274.0
      		225,849 5011 LSE
      08:38:40 12272.0 5 AT 12270.0 12274.0
      		225,821 5010 LSE
      08:38:40 12272.0 74 AT 12272.0 12274.0 Sell
      		225,816 5009 LSE
      08:38:40 12272.0 25 AT 12272.0 12274.0 Sell
      		225,742 5008 LSE
      08:38:40 12272.0 29 AT 12272.0 12274.0 Sell
      		225,717 5007 LSE
      08:38:40 12272.0 15 AT 12272.0 12274.0 Sell
      		225,688 5006 LSE
      08:38:40 12272.0 46 AT 12272.0 12274.0 Sell
      		225,673 5005 LSE
      08:38:40 12272.0 99 AT 12272.0 12274.0 Sell
      		225,627 5004 LSE
      08:38:40 12272.0 26 AT 12272.0 12274.0 Sell
      		225,528 5003 LSE
      08:38:37 12272.0 48 O 12272.0 12274.0 Sell
      		225,502 5002 LSE
      08:38:24 12274.0 12 AT 12272.0 12274.0 Buy
      		225,454 5001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      NYSE
      KVA
      NASDAQ
      FRME
      First Merchants
      LSE
      NETW
      Network
      Delayed Upgrade Clock