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
      18,519.20
      1.03%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.075
      -1.79%
      Bitcoin
      67,811.12
      3.07%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 8301 - 8251 (09:47-09:46)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:47:48 12182.0 17 AT 12180.0 12182.0 Buy
      		380,799 8301 LSE
      09:47:48 12182.0 14 AT 12178.0 12182.0 Buy
      		380,782 8300 LSE
      09:47:28 12180.0 13 AT 12178.0 12180.0 Buy
      		380,768 8299 LSE
      09:47:24 12178.0 100 AT 12178.0 12180.0 Sell
      		380,755 8298 LSE
      09:47:20 12178.0 15 AT 12178.0 12180.0 Sell
      		380,655 8297 LSE
      09:47:20 12178.0 33 AT 12178.0 12180.0 Sell
      		380,640 8296 LSE
      09:47:20 12178.0 52 AT 12178.0 12180.0 Sell
      		380,607 8295 LSE
      09:47:20 12180.0 193 O 12178.0 12182.0
      		380,555 8294 LSE
      09:47:20 12180.0 47 AT 12180.0 12182.0 Sell
      		380,362 8293 LSE
      09:47:20 12180.0 12 AT 12180.0 12182.0 Sell
      		380,315 8292 LSE
      09:47:17 12182.0 16 AT 12180.0 12182.0 Buy
      		380,303 8291 LSE
      09:47:14 12184.0 19 AT 12180.0 12184.0 Buy
      		380,287 8290 LSE
      09:47:14 12184.0 17 AT 12180.0 12184.0 Buy
      		380,268 8289 LSE
      09:47:14 12184.0 77 AT 12180.0 12184.0 Buy
      		380,251 8288 LSE
      09:47:14 12182.0 17 AT 12180.0 12182.0 Buy
      		380,174 8287 LSE
      09:47:13 12182.0 16 AT 12178.0 12182.0 Buy
      		380,157 8286 LSE
      09:47:13 12182.0 34 AT 12178.0 12182.0 Buy
      		380,141 8285 LSE
      09:47:12 12180.0 17 AT 12178.0 12180.0 Buy
      		380,107 8284 LSE
      09:47:00 12180.0 14 AT 12178.0 12180.0 Buy
      		380,090 8283 LSE
      09:46:59 12180.0 32 AT 12176.0 12180.0 Buy
      		380,076 8282 LSE
      09:46:59 12180.0 14 AT 12176.0 12180.0 Buy
      		380,044 8281 LSE
      09:46:57 12178.0 50 AT 12178.0 12180.0 Sell
      		380,030 8280 LSE
      09:46:57 12178.0 10 AT 12178.0 12180.0 Sell
      		379,980 8279 LSE
      09:46:46 12178.0 40 AT 12174.0 12178.0 Buy
      		379,970 8278 LSE
      09:46:45 12178.0 39 O 12172.0 12178.0 Buy
      		379,930 8277 LSE
      09:46:45 12176.0 50 AT 12176.0 12180.0 Sell
      		379,891 8276 LSE
      09:46:44 12176.0 46 AT 12174.0 12176.0 Buy
      		379,841 8275 LSE
      09:46:44 12176.0 62 AT 12172.0 12176.0 Buy
      		379,795 8274 LSE
      09:46:38 12174.0 43 AT 12170.0 12174.0 Buy
      		379,733 8273 LSE
      09:46:38 12174.0 11 AT 12170.0 12174.0 Buy
      		379,690 8272 LSE
      09:46:29 12174.0 11 AT 12170.0 12174.0 Buy
      		379,679 8271 LSE
      09:46:29 12172.0 11 AT 12168.0 12172.0 Buy
      		379,668 8270 LSE
      09:46:25 12172.0 11 AT 12170.0 12172.0 Buy
      		379,657 8269 LSE
      09:46:24 12172.0 19 AT 12168.0 12172.0 Buy
      		379,646 8268 LSE
      09:46:24 12172.0 11 AT 12168.0 12172.0 Buy
      		379,627 8267 LSE
      09:46:24 12172.0 72 AT 12168.0 12172.0 Buy
      		379,616 8266 LSE
      09:46:24 12172.0 11 AT 12168.0 12172.0 Buy
      		379,544 8265 LSE
      09:46:22 12170.0 29 AT 12170.0 12172.0 Sell
      		379,533 8264 LSE
      09:46:22 12170.0 19 AT 12170.0 12172.0 Sell
      		379,504 8263 LSE
      09:46:22 12170.0 2 AT 12170.0 12172.0 Sell
      		379,485 8262 LSE
      09:46:22 12172.0 11 AT 12170.0 12172.0 Buy
      		379,483 8261 LSE
      09:46:22 12172.0 40 AT 12170.0 12172.0 Buy
      		379,472 8260 LSE
      09:46:22 12172.0 22 AT 12170.0 12172.0 Buy
      		379,432 8259 LSE
      09:46:22 12170.0 74 AT 12166.0 12170.0 Buy
      		379,410 8258 LSE
      09:46:22 12170.0 11 AT 12166.0 12170.0 Buy
      		379,336 8257 LSE
      09:46:21 12168.0 11 AT 12166.0 12168.0 Buy
      		379,325 8256 LSE
      09:46:20 12168.0 11 AT 12166.0 12168.0 Buy
      		379,314 8255 LSE
      09:46:20 12168.0 11 AT 12166.0 12168.0 Buy
      		379,303 8254 LSE
      09:46:19 12168.0 11 AT 12166.0 12168.0 Buy
      		379,292 8253 LSE
      09:46:19 12168.0 22 AT 12164.0 12168.0 Buy
      		379,281 8252 LSE
      09:46:19 12168.0 76 AT 12164.0 12168.0 Buy
      		379,259 8251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      BIT
      CYB
      Cyberoo
      LSE
      IOF
      Iofina
      Delayed Upgrade Clock