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
      18,493.60
      0.89%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.125
      -1.73%
      Bitcoin
      67,820.46
      3.09%
      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 10101 - 10051 (10:48-10:45)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:48:01 12210.0 28 AT 12208.0 12210.0 Buy
      		445,682 10101 LSE
      10:48:01 12210.0 78 AT 12208.0 12210.0 Buy
      		445,654 10100 LSE
      10:47:45 12208.0 19 AT 12206.0 12208.0 Buy
      		445,576 10099 LSE
      10:47:23 12206.0 22 AT 12202.0 12206.0 Buy
      		445,557 10098 LSE
      10:47:23 12206.0 127 AT 12202.0 12206.0 Buy
      		445,535 10097 LSE
      10:47:23 12206.0 20 AT 12202.0 12206.0 Buy
      		445,408 10096 LSE
      10:47:23 12206.0 20 AT 12202.0 12206.0 Buy
      		445,388 10095 LSE
      10:47:18 12204.0 20 AT 12202.0 12204.0 Buy
      		445,368 10094 LSE
      10:47:18 12204.0 78 AT 12202.0 12204.0 Buy
      		445,348 10093 LSE
      10:47:18 12204.0 19 AT 12202.0 12204.0 Buy
      		445,270 10092 LSE
      10:47:15 12204.0 35 AT 12204.0 12206.0 Sell
      		445,251 10091 LSE
      10:47:15 12204.0 27 AT 12204.0 12206.0 Sell
      		445,216 10090 LSE
      10:47:03 12202.0 23 AT 12202.0 12206.0 Sell
      		445,189 10089 LSE
      10:47:03 12202.0 77 AT 12202.0 12206.0 Sell
      		445,166 10088 LSE
      10:47:03 12202.0 37 AT 12202.0 12204.0 Sell
      		445,089 10087 LSE
      10:47:01 12204.0 74 AT 12204.0 12206.0 Sell
      		445,052 10086 LSE
      10:47:01 12204.0 26 AT 12204.0 12206.0 Sell
      		444,978 10085 LSE
      10:47:01 12204.0 20 AT 12204.0 12206.0 Sell
      		444,952 10084 LSE
      10:47:01 12204.0 22 AT 12204.0 12206.0 Sell
      		444,932 10083 LSE
      10:47:01 12206.0 38 AT 12206.0 12208.0 Sell
      		444,910 10082 LSE
      10:47:01 12208.0 31 AT 12208.0 12210.0 Sell
      		444,872 10081 LSE
      10:46:59 12210.0 18 AT 12208.0 12210.0 Buy
      		444,841 10080 LSE
      10:46:59 12210.0 22 AT 12208.0 12210.0 Buy
      		444,823 10079 LSE
      10:46:50 12210.0 48 O 12208.0 12212.0
      		444,801 10078 LSE
      10:46:49 12210.0 16 O 12208.0 12212.0
      		444,753 10077 LSE
      10:46:49 12210.0 40 AT 12210.0 12212.0 Sell
      		444,737 10076 LSE
      10:46:49 12210.0 81 AT 12210.0 12212.0 Sell
      		444,697 10075 LSE
      10:46:49 12210.0 22 AT 12210.0 12212.0 Sell
      		444,616 10074 LSE
      10:46:49 12210.0 20 AT 12210.0 12212.0 Sell
      		444,594 10073 LSE
      10:46:30 12212.0 11 AT 12210.0 12212.0 Buy
      		444,574 10072 LSE
      10:46:30 12212.0 22 AT 12210.0 12212.0 Buy
      		444,563 10071 LSE
      10:46:30 12212.0 32 AT 12210.0 12212.0 Buy
      		444,541 10070 LSE
      10:46:30 12212.0 50 AT 12210.0 12212.0 Buy
      		444,509 10069 LSE
      10:46:30 12212.0 78 AT 12210.0 12212.0 Buy
      		444,459 10068 LSE
      10:46:25 12212.0 27 AT 12212.0 12214.0 Sell
      		444,381 10067 LSE
      10:46:25 12212.0 10 AT 12212.0 12214.0 Sell
      		444,354 10066 LSE
      10:46:25 12212.0 41 AT 12212.0 12214.0 Sell
      		444,344 10065 LSE
      10:46:25 12214.0 59 AT 12214.0 12216.0 Sell
      		444,303 10064 LSE
      10:46:25 12214.0 51 AT 12214.0 12216.0 Sell
      		444,244 10063 LSE
      10:46:25 12214.0 27 AT 12214.0 12216.0 Sell
      		444,193 10062 LSE
      10:46:13 12216.0 50 AT 12214.0 12216.0 Buy
      		444,166 10061 LSE
      10:46:13 12216.0 16 AT 12216.0 12218.0 Sell
      		444,116 10060 LSE
      10:46:13 12216.0 27 AT 12216.0 12218.0 Sell
      		444,100 10059 LSE
      10:46:13 12216.0 43 AT 12216.0 12218.0 Sell
      		444,073 10058 LSE
      10:46:06 12216.0 3 AT 12214.0 12216.0 Buy
      		444,030 10057 LSE
      10:46:06 12216.0 23 AT 12212.0 12216.0 Buy
      		444,027 10056 LSE
      10:46:06 12216.0 78 AT 12212.0 12216.0 Buy
      		444,004 10055 LSE
      10:46:01 12215.992 1 O 12212.0 12216.0 Buy
      		443,926 10054 LSE
      10:45:59 12214.0 22 AT 12212.0 12214.0 Buy
      		443,925 10053 LSE
      10:45:59 12214.0 25 AT 12212.0 12214.0 Buy
      		443,903 10052 LSE
      10:45:59 12214.0 22 AT 12212.0 12214.0 Buy
      		443,878 10051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BCE.PR.T
      BCE
      BIT
      UC5F25
      Unicredit Bank
      COIN
      TRDLETH
      Strudel Finance
      LSE
      XPF
      Xp Factory
      Delayed Upgrade Clock