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
      67,809.83
      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 8351 - 8301 (09:49-09:47)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:49:21 12184.0 16 AT 12182.0 12184.0 Buy
      		382,213 8351 LSE
      09:49:18 12184.0 17 AT 12182.0 12184.0 Buy
      		382,197 8350 LSE
      09:49:14 12182.0 27 AT 12182.0 12186.0 Sell
      		382,180 8349 LSE
      09:49:14 12182.0 73 AT 12182.0 12186.0 Sell
      		382,153 8348 LSE
      09:49:14 12184.0 311 AT 12184.0 12186.0 Sell
      		382,080 8347 LSE
      09:49:08 12184.0 43 AT 12182.0 12184.0 Buy
      		381,769 8346 LSE
      09:49:08 12184.0 16 AT 12180.0 12184.0 Buy
      		381,726 8345 LSE
      09:49:08 12184.0 8 AT 12180.0 12184.0 Buy
      		381,710 8344 LSE
      09:49:08 12184.0 74 AT 12180.0 12184.0 Buy
      		381,702 8343 LSE
      09:49:01 12182.0 15 AT 12180.0 12182.0 Buy
      		381,628 8342 LSE
      09:48:59 12182.0 15 AT 12180.0 12182.0 Buy
      		381,613 8341 LSE
      09:48:58 12182.0 15 AT 12180.0 12182.0 Buy
      		381,598 8340 LSE
      09:48:58 12182.0 6 AT 12180.0 12182.0 Buy
      		381,583 8339 LSE
      09:48:58 12182.0 15 AT 12180.0 12182.0 Buy
      		381,577 8338 LSE
      09:48:57 12182.0 15 AT 12180.0 12182.0 Buy
      		381,562 8337 LSE
      09:48:55 12182.0 15 AT 12180.0 12182.0 Buy
      		381,547 8336 LSE
      09:48:53 12182.0 14 AT 12180.0 12182.0 Buy
      		381,532 8335 LSE
      09:48:52 12182.0 14 AT 12180.0 12182.0 Buy
      		381,518 8334 LSE
      09:48:52 12182.0 13 AT 12178.0 12182.0 Buy
      		381,504 8333 LSE
      09:48:40 12178.0 32 O 12178.0 12180.0 Sell
      		381,491 8332 LSE
      09:48:40 12178.0 13 AT 12176.0 12178.0 Buy
      		381,459 8331 LSE
      09:48:39 12178.0 83 AT 12178.0 12180.0 Sell
      		381,446 8330 LSE
      09:48:39 12178.0 20 AT 12178.0 12180.0 Sell
      		381,363 8329 LSE
      09:48:39 12178.0 17 AT 12178.0 12180.0 Sell
      		381,343 8328 LSE
      09:48:35 12180.0 15 AT 12178.0 12180.0 Buy
      		381,326 8327 LSE
      09:48:32 12180.0 15 AT 12178.0 12180.0 Buy
      		381,311 8326 LSE
      09:48:22 12182.0 42 AT 12180.0 12182.0 Buy
      		381,296 8325 LSE
      09:48:22 12182.0 12 AT 12180.0 12182.0 Buy
      		381,254 8324 LSE
      09:48:17 12180.0 34 AT 12180.0 12182.0 Sell
      		381,242 8323 LSE
      09:48:17 12180.0 20 AT 12180.0 12182.0 Sell
      		381,208 8322 LSE
      09:48:17 12180.0 19 AT 12180.0 12182.0 Sell
      		381,188 8321 LSE
      09:48:09 12182.0 12 AT 12180.0 12182.0 Buy
      		381,169 8320 LSE
      09:48:07 12182.0 12 AT 12180.0 12182.0 Buy
      		381,157 8319 LSE
      09:48:06 12182.0 63 AT 12182.0 12184.0 Sell
      		381,145 8318 LSE
      09:48:06 12182.0 17 AT 12182.0 12184.0 Sell
      		381,082 8317 LSE
      09:48:03 12184.0 13 AT 12182.0 12184.0 Buy
      		381,065 8316 LSE
      09:48:01 12184.0 13 AT 12180.0 12184.0 Buy
      		381,052 8315 LSE
      09:48:01 12184.0 13 AT 12180.0 12184.0 Buy
      		381,039 8314 LSE
      09:48:00 12184.0 12 AT 12180.0 12184.0 Buy
      		381,026 8313 LSE
      09:48:00 12182.0 1 AT 12182.0 12184.0 Sell
      		381,014 8312 LSE
      09:47:59 12185.036 40 O 12180.0 12184.0 Buy
      		381,013 8311 LSE
      09:47:50 12184.0 38 O 12182.0 12186.0
      		380,973 8310 LSE
      09:47:50 12184.0 12 AT 12182.0 12184.0 Buy
      		380,935 8309 LSE
      09:47:50 12184.0 73 AT 12182.0 12184.0 Buy
      		380,923 8308 LSE
      09:47:50 12184.0 12 AT 12180.0 12184.0 Buy
      		380,850 8307 LSE
      09:47:50 12184.0 11 AT 12182.0 12184.0 Buy
      		380,838 8306 LSE
      09:47:49 12184.0 1 AT 12182.0 12184.0 Buy
      		380,827 8305 LSE
      09:47:49 12184.0 3 AT 12182.0 12184.0 Buy
      		380,826 8304 LSE
      09:47:49 12184.0 12 AT 12180.0 12184.0 Buy
      		380,823 8303 LSE
      09:47:48 12182.0 12 AT 12180.0 12182.0 Buy
      		380,811 8302 LSE
      09:47:48 12182.0 17 AT 12180.0 12182.0 Buy
      		380,799 8301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      NASDAQ
      AMTX
      Aemetis
      LSE
      CNAA
      Lyxor China A
      KUCN
      XMRETH
      Monero
      KUCN
      XMRUSDT
      Monero
      TSX
      9274
      Kpp
      LSE
      CRND
      USOTC
      HMNU
      Hman Unitec (PK)
      Delayed Upgrade Clock