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
      18,516.40
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.135
      -1.72%
      Bitcoin
      67,773.19
      3.02%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      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 8951 - 8901 (10:07-10:04)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:07:10 12182.0 100 AT 12182.0 12184.0 Sell
      		403,910 8951 LSE
      10:06:59 12184.0 27 AT 12182.0 12184.0 Buy
      		403,810 8950 LSE
      10:06:59 12184.0 26 AT 12182.0 12184.0 Buy
      		403,783 8949 LSE
      10:06:59 12184.0 47 AT 12182.0 12184.0 Buy
      		403,757 8948 LSE
      10:06:49 12182.0 26 AT 12180.0 12182.0 Buy
      		403,710 8947 LSE
      10:06:47 12180.0 43 AT 12180.0 12182.0 Sell
      		403,684 8946 LSE
      10:06:47 12180.0 63 AT 12180.0 12182.0 Sell
      		403,641 8945 LSE
      10:06:47 12180.0 15 AT 12180.0 12182.0 Sell
      		403,578 8944 LSE
      10:06:47 12182.0 26 AT 12180.0 12182.0 Buy
      		403,563 8943 LSE
      10:06:45 12182.0 27 AT 12180.0 12182.0 Buy
      		403,537 8942 LSE
      10:06:44 12178.0 53 AT 12178.0 12182.0 Sell
      		403,510 8941 LSE
      10:06:44 12180.0 3 AT 12178.0 12180.0 Buy
      		403,457 8940 LSE
      10:06:44 12180.0 75 AT 12178.0 12180.0 Buy
      		403,454 8939 LSE
      10:06:44 12180.0 27 AT 12178.0 12180.0 Buy
      		403,379 8938 LSE
      10:06:44 12180.0 48 AT 12178.0 12180.0 Buy
      		403,352 8937 LSE
      10:06:31 12178.0 47 AT 12176.0 12178.0 Buy
      		403,304 8936 LSE
      10:06:30 12178.0 21 AT 12176.0 12178.0 Buy
      		403,257 8935 LSE
      10:06:25 12178.0 21 AT 12176.0 12178.0 Buy
      		403,236 8934 LSE
      10:06:25 12178.0 4 AT 12176.0 12178.0 Buy
      		403,215 8933 LSE
      10:06:22 12178.0 22 AT 12176.0 12178.0 Buy
      		403,211 8932 LSE
      10:06:13 12178.0 21 AT 12176.0 12178.0 Buy
      		403,189 8931 LSE
      10:06:07 12178.0 23 AT 12176.0 12178.0 Buy
      		403,168 8930 LSE
      10:06:07 12178.0 106 AT 12176.0 12178.0 Buy
      		403,145 8929 LSE
      10:05:59 12176.0 47 AT 12172.0 12176.0 Buy
      		403,039 8928 LSE
      10:05:59 12176.0 34 AT 12172.0 12176.0 Buy
      		402,992 8927 LSE
      10:05:50 12174.0 63 AT 12172.0 12174.0 Buy
      		402,958 8926 LSE
      10:05:50 12174.0 21 AT 12172.0 12174.0 Buy
      		402,895 8925 LSE
      10:05:47 12174.0 21 AT 12172.0 12174.0 Buy
      		402,874 8924 LSE
      10:05:34 12174.0 20 AT 12172.0 12174.0 Buy
      		402,853 8923 LSE
      10:05:13 12174.0 16 AT 12174.0 12176.0 Sell
      		402,833 8922 LSE
      10:05:04 12176.0 9 AT 12172.0 12176.0 Buy
      		402,817 8921 LSE
      10:05:03 12176.0 73 AT 12174.0 12176.0 Buy
      		402,808 8920 LSE
      10:05:03 12176.0 24 AT 12174.0 12176.0 Buy
      		402,735 8919 LSE
      10:05:01 12176.0 47 AT 12172.0 12176.0 Buy
      		402,711 8918 LSE
      10:05:01 12176.0 47 AT 12172.0 12176.0 Buy
      		402,664 8917 LSE
      10:05:01 12176.0 72 AT 12172.0 12176.0 Buy
      		402,617 8916 LSE
      10:05:01 12176.0 47 AT 12172.0 12176.0 Buy
      		402,545 8915 LSE
      10:05:01 12176.0 63 AT 12172.0 12176.0 Buy
      		402,498 8914 LSE
      10:05:01 12176.0 24 AT 12172.0 12176.0 Buy
      		402,435 8913 LSE
      10:05:00 12174.0 24 AT 12172.0 12174.0 Buy
      		402,411 8912 LSE
      10:04:57 12174.0 24 AT 12174.0 12176.0 Sell
      		402,387 8911 LSE
      10:04:56 12174.0 95 AT 12172.0 12174.0 Buy
      		402,363 8910 LSE
      10:04:56 12174.0 24 AT 12172.0 12174.0 Buy
      		402,268 8909 LSE
      10:04:56 12174.0 33 AT 12174.0 12176.0 Sell
      		402,244 8908 LSE
      10:04:56 12174.0 56 AT 12174.0 12176.0 Sell
      		402,211 8907 LSE
      10:04:52 12176.0 25 AT 12174.0 12176.0 Buy
      		402,155 8906 LSE
      10:04:48 12174.0 5 AT 12174.0 12178.0 Sell
      		402,130 8905 LSE
      10:04:47 12174.0 6 AT 12174.0 12176.0 Sell
      		402,125 8904 LSE
      10:04:47 12174.0 74 AT 12174.0 12176.0 Sell
      		402,119 8903 LSE
      10:04:46 12176.0 25 AT 12174.0 12176.0 Buy
      		402,045 8902 LSE
      10:04:30 12176.0 192 O 12174.0 12178.0
      		402,020 8901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      BIT
      P1Z299
      NLBNPIT1Z299 20991231 0....
      NASDAQ
      VEV
      Vicinity Motor
      TSX
      BAM.PR.G
      Brookfield Asset Managem...
      EU
      MMT
      M6 Metropole Television
      USOTC
      IJJP
      IJJ (PK)
      Delayed Upgrade Clock