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
      18,518.00
      1.02%
      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 7551 - 7501 (09:34-09:33)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:34:51 12182.0 7 AT 12182.0 12184.0 Sell
      		357,354 7551 LSE
      09:34:51 12182.0 33 AT 12182.0 12184.0 Sell
      		357,347 7550 LSE
      09:34:51 12182.0 2 AT 12182.0 12184.0 Sell
      		357,314 7549 LSE
      09:34:43 12184.0 64 O 12182.0 12184.0 Buy
      		357,312 7548 LSE
      09:34:32 12184.0 34 AT 12182.0 12184.0 Buy
      		357,248 7547 LSE
      09:34:32 12184.0 34 AT 12182.0 12184.0 Buy
      		357,214 7546 LSE
      09:34:32 12184.0 10 AT 12182.0 12184.0 Buy
      		357,180 7545 LSE
      09:34:29 12182.0 33 AT 12180.0 12182.0 Buy
      		357,170 7544 LSE
      09:34:29 12182.0 10 AT 12180.0 12182.0 Buy
      		357,137 7543 LSE
      09:34:29 12184.0 10 AT 12180.0 12184.0 Buy
      		357,127 7542 LSE
      09:34:28 12184.0 16 AT 12184.0 12186.0 Sell
      		357,117 7541 LSE
      09:34:28 12184.0 17 AT 12184.0 12186.0 Sell
      		357,101 7540 LSE
      09:34:28 12184.0 100 AT 12184.0 12186.0 Sell
      		357,084 7539 LSE
      09:34:23 12188.0 27 AT 12184.0 12188.0 Buy
      		356,984 7538 LSE
      09:34:23 12186.0 9 AT 12184.0 12186.0 Buy
      		356,957 7537 LSE
      09:34:23 12186.0 2 AT 12184.0 12186.0 Buy
      		356,948 7536 LSE
      09:34:23 12186.0 7 AT 12184.0 12186.0 Buy
      		356,946 7535 LSE
      09:34:23 12186.0 23 AT 12182.0 12186.0 Buy
      		356,939 7534 LSE
      09:34:23 12184.0 1 AT 12182.0 12184.0 Buy
      		356,916 7533 LSE
      09:34:23 12184.0 33 AT 12182.0 12184.0 Buy
      		356,915 7532 LSE
      09:34:23 12184.0 11 AT 12182.0 12184.0 Buy
      		356,882 7531 LSE
      09:34:23 12184.0 34 AT 12182.0 12184.0 Buy
      		356,871 7530 LSE
      09:34:09 12184.0 12 AT 12182.0 12184.0 Buy
      		356,837 7529 LSE
      09:34:09 12184.0 64 AT 12184.0 12186.0 Sell
      		356,825 7528 LSE
      09:34:09 12184.0 24 AT 12182.0 12184.0 Buy
      		356,761 7527 LSE
      09:34:09 12184.0 12 AT 12182.0 12184.0 Buy
      		356,737 7526 LSE
      09:34:09 12184.0 24 AT 12182.0 12184.0 Buy
      		356,725 7525 LSE
      09:34:09 12184.0 12 AT 12182.0 12184.0 Buy
      		356,701 7524 LSE
      09:34:09 12184.0 12 AT 12182.0 12184.0 Buy
      		356,689 7523 LSE
      09:34:09 12184.0 72 AT 12182.0 12184.0 Buy
      		356,677 7522 LSE
      09:34:09 12184.0 20 AT 12182.0 12184.0 Buy
      		356,605 7521 LSE
      09:34:09 12184.0 15 AT 12180.0 12184.0 Buy
      		356,585 7520 LSE
      09:34:09 12182.0 139 AT 12180.0 12182.0 Buy
      		356,570 7519 LSE
      09:34:09 12182.0 20 AT 12180.0 12182.0 Buy
      		356,431 7518 LSE
      09:34:01 12180.0 18 AT 12178.0 12180.0 Buy
      		356,411 7517 LSE
      09:34:01 12180.0 9 AT 12178.0 12180.0 Buy
      		356,393 7516 LSE
      09:33:59 12180.0 9 AT 12176.0 12180.0 Buy
      		356,384 7515 LSE
      09:33:59 12180.0 106 AT 12176.0 12180.0 Buy
      		356,375 7514 LSE
      09:33:59 12180.0 1 AT 12176.0 12180.0 Buy
      		356,269 7513 LSE
      09:33:59 12178.0 18 AT 12176.0 12178.0 Buy
      		356,268 7512 LSE
      09:33:59 12178.0 9 AT 12176.0 12178.0 Buy
      		356,250 7511 LSE
      09:33:58 12178.0 21 AT 12176.0 12178.0 Buy
      		356,241 7510 LSE
      09:33:58 12178.0 26 AT 12176.0 12178.0 Buy
      		356,220 7509 LSE
      09:33:58 12178.0 34 AT 12176.0 12178.0 Buy
      		356,194 7508 LSE
      09:33:58 12178.0 100 AT 12176.0 12178.0 Buy
      		356,160 7507 LSE
      09:33:56 12176.0 156 O 12176.0 12178.0 Sell
      		356,060 7506 LSE
      09:33:54 12178.0 9 O 12176.0 12178.0 Buy
      		355,904 7505 LSE
      09:33:49 12178.0 24 AT 12176.0 12178.0 Buy
      		355,895 7504 LSE
      09:33:49 12178.0 10 AT 12176.0 12178.0 Buy
      		355,871 7503 LSE
      09:33:46 12178.0 10 AT 12176.0 12178.0 Buy
      		355,861 7502 LSE
      09:33:44 12178.0 34 AT 12176.0 12178.0 Buy
      		355,851 7501 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