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 5701 - 5651 (08:47-08:47)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:47:05 12270.0 17 AT 12270.0 12272.0 Sell
      		255,379 5701 LSE
      08:47:05 12270.0 21 AT 12270.0 12272.0 Sell
      		255,362 5700 LSE
      08:47:05 12270.0 84 AT 12270.0 12272.0 Sell
      		255,341 5699 LSE
      08:47:05 12270.0 40 AT 12268.0 12272.0
      		255,257 5698 LSE
      08:47:05 12270.0 14 AT 12270.0 12272.0 Sell
      		255,217 5697 LSE
      08:47:05 12270.0 13 AT 12270.0 12272.0 Sell
      		255,203 5696 LSE
      08:47:05 12270.0 27 AT 12270.0 12272.0 Sell
      		255,190 5695 LSE
      08:47:05 12270.0 30 AT 12270.0 12272.0 Sell
      		255,163 5694 LSE
      08:47:05 12270.0 84 AT 12270.0 12272.0 Sell
      		255,133 5693 LSE
      08:47:04 12270.0 8 AT 12268.0 12272.0
      		255,049 5692 LSE
      08:47:04 12270.0 24 AT 12270.0 12272.0 Sell
      		255,041 5691 LSE
      08:47:04 12270.0 30 AT 12270.0 12272.0 Sell
      		255,017 5690 LSE
      08:47:04 12270.0 30 AT 12270.0 12272.0 Sell
      		254,987 5689 LSE
      08:47:04 12270.0 345 O 12270.0 12272.0 Sell
      		254,957 5688 LSE
      08:47:04 12270.0 20 AT 12270.0 12272.0 Sell
      		254,612 5687 LSE
      08:47:04 12270.0 21 AT 12270.0 12272.0 Sell
      		254,592 5686 LSE
      08:47:04 12270.0 12 AT 12270.0 12272.0 Sell
      		254,571 5685 LSE
      08:47:04 12270.0 21 AT 12270.0 12272.0 Sell
      		254,559 5684 LSE
      08:47:03 12270.0 10 AT 12270.0 12272.0 Sell
      		254,538 5683 LSE
      08:47:03 12270.0 1 AT 12268.0 12272.0
      		254,528 5682 LSE
      08:47:03 12270.0 20 AT 12270.0 12272.0 Sell
      		254,527 5681 LSE
      08:47:03 12270.0 17 AT 12270.0 12272.0 Sell
      		254,507 5680 LSE
      08:47:03 12270.0 21 AT 12270.0 12272.0 Sell
      		254,490 5679 LSE
      08:47:03 12270.0 26 AT 12270.0 12272.0 Sell
      		254,469 5678 LSE
      08:47:03 12270.0 62 AT 12270.0 12272.0 Sell
      		254,443 5677 LSE
      08:47:03 12270.0 22 AT 12270.0 12272.0 Sell
      		254,381 5676 LSE
      08:47:03 12270.0 48 AT 12268.0 12272.0
      		254,359 5675 LSE
      08:47:03 12270.0 6 AT 12270.0 12272.0 Sell
      		254,311 5674 LSE
      08:47:03 12270.0 21 AT 12270.0 12272.0 Sell
      		254,305 5673 LSE
      08:47:03 12270.0 27 AT 12270.0 12272.0 Sell
      		254,284 5672 LSE
      08:47:03 12270.0 30 AT 12270.0 12272.0 Sell
      		254,257 5671 LSE
      08:47:03 12270.0 84 AT 12270.0 12272.0 Sell
      		254,227 5670 LSE
      08:47:03 12270.0 84 AT 12270.0 12272.0 Sell
      		254,143 5669 LSE
      08:47:03 12270.0 13 AT 12268.0 12272.0
      		254,059 5668 LSE
      08:47:03 12270.0 54 AT 12270.0 12272.0 Sell
      		254,046 5667 LSE
      08:47:03 12270.0 30 AT 12270.0 12272.0 Sell
      		253,992 5666 LSE
      08:47:03 12270.0 36 AT 12270.0 12272.0 Sell
      		253,962 5665 LSE
      08:47:03 12270.0 48 AT 12270.0 12272.0 Sell
      		253,926 5664 LSE
      08:47:03 12270.0 84 AT 12270.0 12272.0 Sell
      		253,878 5663 LSE
      08:47:03 12270.0 84 AT 12270.0 12272.0 Sell
      		253,794 5662 LSE
      08:47:02 12270.0 93 AT 12268.0 12272.0
      		253,710 5661 LSE
      08:47:02 12270.0 47 AT 12270.0 12272.0 Sell
      		253,617 5660 LSE
      08:47:02 12270.0 27 AT 12270.0 12272.0 Sell
      		253,570 5659 LSE
      08:47:02 12270.0 10 AT 12270.0 12272.0 Sell
      		253,543 5658 LSE
      08:47:02 12270.0 14 AT 12270.0 12272.0 Sell
      		253,533 5657 LSE
      08:47:02 12270.0 13 AT 12270.0 12272.0 Sell
      		253,519 5656 LSE
      08:47:02 12270.0 27 AT 12270.0 12272.0 Sell
      		253,506 5655 LSE
      08:47:02 12270.0 30 AT 12270.0 12272.0 Sell
      		253,479 5654 LSE
      08:47:02 12270.0 9 AT 12268.0 12272.0
      		253,449 5653 LSE
      08:47:02 12270.0 84 AT 12270.0 12272.0 Sell
      		253,440 5652 LSE
      08:47:02 12270.0 54 AT 12270.0 12272.0 Sell
      		253,356 5651 LSE

      Your Recent History

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