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
      18,515.60
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.165
      -1.68%
      Bitcoin
      67,752.05
      2.96%
      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 6901 - 6851 (09:19-09:19)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:19:59 12232.0 4 AT 12232.0 12234.0 Sell
      		334,968 6901 LSE
      09:19:58 12232.0 21 AT 12232.0 12234.0 Sell
      		334,964 6900 LSE
      09:19:58 12232.0 1 AT 12232.0 12234.0 Sell
      		334,943 6899 LSE
      09:19:57 12232.0 8 AT 12230.0 12232.0 Buy
      		334,942 6898 LSE
      09:19:57 12232.0 39 AT 12232.0 12234.0 Sell
      		334,934 6897 LSE
      09:19:57 12232.0 21 AT 12232.0 12234.0 Sell
      		334,895 6896 LSE
      09:19:57 12232.0 3 AT 12232.0 12234.0 Sell
      		334,874 6895 LSE
      09:19:57 12232.0 7 AT 12232.0 12234.0 Sell
      		334,871 6894 LSE
      09:19:57 12232.0 5 AT 12232.0 12234.0 Sell
      		334,864 6893 LSE
      09:19:46 12232.0 1 AT 12232.0 12234.0 Sell
      		334,859 6892 LSE
      09:19:45 12232.0 21 AT 12232.0 12234.0 Sell
      		334,858 6891 LSE
      09:19:40 12234.0 28 AT 12232.0 12234.0 Buy
      		334,837 6890 LSE
      09:19:40 12234.0 11 AT 12232.0 12234.0 Buy
      		334,809 6889 LSE
      09:19:39 12234.0 11 AT 12232.0 12234.0 Buy
      		334,798 6888 LSE
      09:19:39 12236.0 28 AT 12232.0 12236.0 Buy
      		334,787 6887 LSE
      09:19:39 12236.0 64 AT 12232.0 12236.0 Buy
      		334,759 6886 LSE
      09:19:39 12236.0 20 AT 12232.0 12236.0 Buy
      		334,695 6885 LSE
      09:19:39 12236.0 47 AT 12232.0 12236.0 Buy
      		334,675 6884 LSE
      09:19:39 12236.0 23 AT 12232.0 12236.0 Buy
      		334,628 6883 LSE
      09:19:39 12236.0 57 AT 12232.0 12236.0 Buy
      		334,605 6882 LSE
      09:19:39 12234.0 11 AT 12232.0 12234.0 Buy
      		334,548 6881 LSE
      09:19:39 12232.0 11 AT 12230.0 12232.0 Buy
      		334,537 6880 LSE
      09:19:39 12232.0 77 AT 12230.0 12232.0 Buy
      		334,526 6879 LSE
      09:19:39 12232.0 6 AT 12230.0 12232.0 Buy
      		334,449 6878 LSE
      09:19:39 12232.0 24 AT 12230.0 12232.0 Buy
      		334,443 6877 LSE
      09:19:38 12230.0 11 AT 12230.0 12232.0 Sell
      		334,419 6876 LSE
      09:19:38 12230.0 149 AT 12226.0 12230.0 Buy
      		334,408 6875 LSE
      09:19:38 12230.0 13 AT 12226.0 12230.0 Buy
      		334,259 6874 LSE
      09:19:38 12230.0 21 AT 12226.0 12230.0 Buy
      		334,246 6873 LSE
      09:19:38 12228.0 11 AT 12226.0 12228.0 Buy
      		334,225 6872 LSE
      09:19:38 12228.0 24 AT 12228.0 12230.0 Sell
      		334,214 6871 LSE
      09:19:38 12228.0 16 AT 12228.0 12230.0 Sell
      		334,190 6870 LSE
      09:19:38 12228.0 24 AT 12228.0 12230.0 Sell
      		334,174 6869 LSE
      09:19:37 12230.0 11 AT 12228.0 12230.0 Buy
      		334,150 6868 LSE
      09:19:34 12230.0 11 AT 12228.0 12230.0 Buy
      		334,139 6867 LSE
      09:19:28 12230.0 11 AT 12228.0 12230.0 Buy
      		334,128 6866 LSE
      09:19:24 12230.0 11 AT 12228.0 12230.0 Buy
      		334,117 6865 LSE
      09:19:24 12230.0 11 AT 12230.0 12232.0 Sell
      		334,106 6864 LSE
      09:19:24 12232.0 19 AT 12228.0 12232.0 Buy
      		334,095 6863 LSE
      09:19:24 12232.0 20 AT 12228.0 12232.0 Buy
      		334,076 6862 LSE
      09:19:24 12230.0 11 AT 12228.0 12230.0 Buy
      		334,056 6861 LSE
      09:19:23 12230.0 11 AT 12228.0 12230.0 Buy
      		334,045 6860 LSE
      09:19:17 12228.92 2 O 12228.0 12232.0 Sell
      		334,034 6859 LSE
      09:19:11 12228.465 33 O 12228.0 12232.0 Sell
      		334,032 6858 LSE
      09:19:03 12230.0 53 AT 12230.0 12232.0 Sell
      		333,999 6857 LSE
      09:19:03 12230.0 20 AT 12230.0 12232.0 Sell
      		333,946 6856 LSE
      09:19:03 12230.0 11 AT 12230.0 12232.0 Sell
      		333,926 6855 LSE
      09:19:03 12230.0 3 AT 12230.0 12232.0 Sell
      		333,915 6854 LSE
      09:19:03 12230.0 9 AT 12230.0 12232.0 Sell
      		333,912 6853 LSE
      09:19:03 12230.0 10 AT 12230.0 12232.0 Sell
      		333,903 6852 LSE
      09:19:01 12232.0 6 AT 12230.0 12232.0 Buy
      		333,893 6851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      AOI
      Africa Oil
      NASDAQ
      MYL
      Mylan NV
      LSE
      DARK
      Darktrace
      Delayed Upgrade Clock