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
      67,806.11
      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 9351 - 9301 (10:20-10:18)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:20:33 12176.0 63 AT 12176.0 12178.0 Sell
      		417,995 9351 LSE
      10:20:24 12176.0 5 AT 12174.0 12176.0 Buy
      		417,932 9350 LSE
      10:20:24 12176.0 14 AT 12174.0 12176.0 Buy
      		417,927 9349 LSE
      10:20:24 12176.0 34 AT 12174.0 12176.0 Buy
      		417,913 9348 LSE
      10:20:22 12174.0 4 AT 12174.0 12176.0 Sell
      		417,879 9347 LSE
      10:20:17 12174.0 22 AT 12172.0 12174.0 Buy
      		417,875 9346 LSE
      10:20:07 12175.078 90 O 12172.0 12176.0 Buy
      		417,853 9345 LSE
      10:20:00 12175.54 5 O 12172.0 12176.0 Buy
      		417,763 9344 LSE
      10:20:00 12174.0 49 AT 12174.0 12176.0 Sell
      		417,758 9343 LSE
      10:20:00 12174.0 39 AT 12174.0 12176.0 Sell
      		417,709 9342 LSE
      10:20:00 12174.0 36 AT 12174.0 12176.0 Sell
      		417,670 9341 LSE
      10:19:39 12178.0 16 AT 12178.0 12180.0 Sell
      		417,634 9340 LSE
      10:19:39 12178.0 15 AT 12178.0 12180.0 Sell
      		417,618 9339 LSE
      10:19:39 12178.0 18 AT 12178.0 12180.0 Sell
      		417,603 9338 LSE
      10:19:39 12178.0 19 AT 12178.0 12180.0 Sell
      		417,585 9337 LSE
      10:19:39 12178.0 63 AT 12178.0 12180.0 Sell
      		417,566 9336 LSE
      10:19:30 12178.0 226 AT 12176.0 12178.0 Buy
      		417,503 9335 LSE
      10:19:23 12176.0 17 AT 12174.0 12176.0 Buy
      		417,277 9334 LSE
      10:19:13 12174.0 37 AT 12174.0 12178.0 Sell
      		417,260 9333 LSE
      10:19:13 12174.0 63 AT 12174.0 12178.0 Sell
      		417,223 9332 LSE
      10:19:13 12176.0 34 AT 12174.0 12176.0 Buy
      		417,160 9331 LSE
      10:19:13 12176.0 53 AT 12174.0 12176.0 Buy
      		417,126 9330 LSE
      10:19:13 12176.0 6 AT 12174.0 12176.0 Buy
      		417,073 9329 LSE
      10:19:13 12176.0 33 AT 12174.0 12176.0 Buy
      		417,067 9328 LSE
      10:19:13 12176.0 3 AT 12174.0 12176.0 Buy
      		417,034 9327 LSE
      10:18:57 12176.0 30 AT 12174.0 12176.0 Buy
      		417,031 9326 LSE
      10:18:57 12174.0 30 AT 12172.0 12174.0 Buy
      		417,001 9325 LSE
      10:18:56 12174.0 2 AT 12172.0 12174.0 Buy
      		416,971 9324 LSE
      10:18:56 12174.0 79 AT 12172.0 12174.0 Buy
      		416,969 9323 LSE
      10:18:56 12174.0 17 AT 12172.0 12174.0 Buy
      		416,890 9322 LSE
      10:18:56 12174.0 21 AT 12172.0 12174.0 Buy
      		416,873 9321 LSE
      10:18:56 12174.0 63 AT 12172.0 12174.0 Buy
      		416,852 9320 LSE
      10:18:56 12174.0 23 AT 12172.0 12174.0 Buy
      		416,789 9319 LSE
      10:18:56 12174.0 30 AT 12172.0 12174.0 Buy
      		416,766 9318 LSE
      10:18:54 12172.0 15 O 12170.0 12174.0
      		416,736 9317 LSE
      10:18:53 12172.0 28 O 12170.0 12174.0
      		416,721 9316 LSE
      10:18:53 12172.0 30 AT 12170.0 12172.0 Buy
      		416,693 9315 LSE
      10:18:53 12172.0 31 AT 12170.0 12172.0 Buy
      		416,663 9314 LSE
      10:18:36 12172.0 30 AT 12170.0 12172.0 Buy
      		416,632 9313 LSE
      10:18:31 12172.0 200 AT 12172.0 12174.0 Sell
      		416,602 9312 LSE
      10:18:31 12172.0 27 AT 12172.0 12174.0 Sell
      		416,402 9311 LSE
      10:18:31 12172.0 68 AT 12172.0 12174.0 Sell
      		416,375 9310 LSE
      10:18:31 12172.0 34 AT 12172.0 12174.0 Sell
      		416,307 9309 LSE
      10:18:31 12174.0 30 AT 12172.0 12174.0 Buy
      		416,273 9308 LSE
      10:18:31 12174.0 200 AT 12174.0 12176.0 Sell
      		416,243 9307 LSE
      10:18:31 12174.0 29 AT 12174.0 12176.0 Sell
      		416,043 9306 LSE
      10:18:31 12174.0 43 AT 12174.0 12176.0 Sell
      		416,014 9305 LSE
      10:18:31 12174.0 36 AT 12174.0 12176.0 Sell
      		415,971 9304 LSE
      10:18:31 12174.0 37 AT 12174.0 12176.0 Sell
      		415,935 9303 LSE
      10:18:31 12174.0 59 AT 12174.0 12176.0 Sell
      		415,898 9302 LSE
      10:18:31 12174.0 63 AT 12174.0 12176.0 Sell
      		415,839 9301 LSE

      Your Recent History

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