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 5601 - 5551 (08:46-08:46)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:46:22 12266.0 85 AT 12266.0 12268.0 Sell
      		251,305 5601 LSE
      08:46:19 12266.0 48 O 12266.0 12268.0 Sell
      		251,220 5600 LSE
      08:46:19 12266.0 85 AT 12266.0 12268.0 Sell
      		251,172 5599 LSE
      08:46:19 12266.0 85 AT 12266.0 12268.0 Sell
      		251,087 5598 LSE
      08:46:18 12266.0 85 AT 12266.0 12268.0 Sell
      		251,002 5597 LSE
      08:46:18 12266.0 57 AT 12264.0 12270.0 Sell
      		250,917 5596 LSE
      08:46:18 12266.0 85 AT 12266.0 12270.0 Sell
      		250,860 5595 LSE
      08:46:18 12266.0 12 AT 12264.0 12270.0 Sell
      		250,775 5594 LSE
      08:46:18 12266.0 19 AT 12266.0 12270.0 Sell
      		250,763 5593 LSE
      08:46:18 12266.0 60 AT 12266.0 12270.0 Sell
      		250,744 5592 LSE
      08:46:18 12266.0 85 AT 12266.0 12270.0 Sell
      		250,684 5591 LSE
      08:46:17 12268.0 47 AT 12266.0 12268.0 Buy
      		250,599 5590 LSE
      08:46:15 12266.0 50 AT 12264.0 12266.0 Buy
      		250,552 5589 LSE
      08:46:15 12264.0 170 AT 12262.0 12268.0 Sell
      		250,502 5588 LSE
      08:46:15 12264.0 85 AT 12264.0 12268.0 Sell
      		250,332 5587 LSE
      08:46:15 12264.0 43 AT 12264.0 12268.0 Sell
      		250,247 5586 LSE
      08:46:15 12264.0 60 AT 12264.0 12268.0 Sell
      		250,204 5585 LSE
      08:46:15 12264.0 67 AT 12264.0 12268.0 Sell
      		250,144 5584 LSE
      08:46:15 12264.0 85 AT 12264.0 12268.0 Sell
      		250,077 5583 LSE
      08:46:15 12266.0 8 AT 12264.0 12266.0 Buy
      		249,992 5582 LSE
      08:46:15 12266.0 43 AT 12264.0 12266.0 Buy
      		249,984 5581 LSE
      08:46:08 12264.0 30 AT 12262.0 12266.0
      		249,941 5580 LSE
      08:46:08 12264.0 55 AT 12264.0 12266.0 Sell
      		249,911 5579 LSE
      08:46:08 12264.0 30 AT 12264.0 12266.0 Sell
      		249,856 5578 LSE
      08:46:08 12264.0 22 AT 12260.0 12264.0 Buy
      		249,826 5577 LSE
      08:46:08 12264.0 67 AT 12260.0 12264.0 Buy
      		249,804 5576 LSE
      08:46:08 12264.0 23 AT 12260.0 12264.0 Buy
      		249,737 5575 LSE
      08:46:08 12264.0 67 AT 12260.0 12264.0 Buy
      		249,714 5574 LSE
      08:46:08 12262.0 47 AT 12262.0 12266.0 Sell
      		249,647 5573 LSE
      08:46:08 12262.0 12 AT 12262.0 12266.0 Sell
      		249,600 5572 LSE
      08:46:08 12262.0 67 AT 12262.0 12266.0 Sell
      		249,588 5571 LSE
      08:46:08 12264.0 31 AT 12260.0 12264.0 Buy
      		249,521 5570 LSE
      08:46:08 12264.0 20 AT 12260.0 12264.0 Buy
      		249,490 5569 LSE
      08:46:08 12264.0 61 AT 12260.0 12264.0 Buy
      		249,470 5568 LSE
      08:46:08 12264.0 67 AT 12260.0 12264.0 Buy
      		249,409 5567 LSE
      08:46:08 12264.0 20 AT 12260.0 12264.0 Buy
      		249,342 5566 LSE
      08:46:08 12264.0 43 AT 12260.0 12264.0 Buy
      		249,322 5565 LSE
      08:46:06 12262.0 21 AT 12262.0 12264.0 Sell
      		249,279 5564 LSE
      08:46:05 12262.0 6 AT 12260.0 12262.0 Buy
      		249,258 5563 LSE
      08:46:05 12262.0 44 AT 12258.0 12262.0 Buy
      		249,252 5562 LSE
      08:46:03 12268.0 542 AT 12266.0 12270.0
      		249,208 5561 LSE
      08:46:03 12268.0 86 AT 12268.0 12270.0 Sell
      		248,666 5560 LSE
      08:46:03 12268.0 29 AT 12266.0 12270.0
      		248,580 5559 LSE
      08:46:03 12268.0 15 AT 12268.0 12270.0 Sell
      		248,551 5558 LSE
      08:46:03 12268.0 27 AT 12268.0 12270.0 Sell
      		248,536 5557 LSE
      08:46:02 12268.0 44 AT 12268.0 12270.0 Sell
      		248,509 5556 LSE
      08:46:02 12268.0 86 AT 12268.0 12270.0 Sell
      		248,465 5555 LSE
      08:46:02 12268.0 8 AT 12266.0 12270.0
      		248,379 5554 LSE
      08:46:02 12268.0 25 AT 12268.0 12270.0 Sell
      		248,371 5553 LSE
      08:46:02 12268.0 61 AT 12268.0 12270.0 Sell
      		248,346 5552 LSE
      08:46:02 12268.0 86 AT 12268.0 12270.0 Sell
      		248,285 5551 LSE

      Your Recent History

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