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
      80.115
      -1.74%
      Bitcoin
      67,814.83
      3.08%
      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 10351 - 10301 (10:59-10:57)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:59:36 12184.0 78 AT 12184.0 12186.0 Sell
      		455,398 10351 LSE
      10:59:36 12184.0 15 AT 12182.0 12184.0 Buy
      		455,320 10350 LSE
      10:59:36 12184.0 6 AT 12182.0 12184.0 Buy
      		455,305 10349 LSE
      10:59:36 12184.0 77 AT 12182.0 12184.0 Buy
      		455,299 10348 LSE
      10:59:36 12184.0 12 AT 12182.0 12184.0 Buy
      		455,222 10347 LSE
      10:59:36 12184.0 15 AT 12182.0 12184.0 Buy
      		455,210 10346 LSE
      10:59:12 12182.0 23 AT 12180.0 12182.0 Buy
      		455,195 10345 LSE
      10:59:10 12182.0 18 AT 12182.0 12184.0 Sell
      		455,172 10344 LSE
      10:59:10 12184.0 36 AT 12184.0 12186.0 Sell
      		455,154 10343 LSE
      10:59:10 12184.0 29 AT 12184.0 12186.0 Sell
      		455,118 10342 LSE
      10:59:10 12184.0 9 AT 12184.0 12186.0 Sell
      		455,089 10341 LSE
      10:59:10 12184.0 31 AT 12184.0 12186.0 Sell
      		455,080 10340 LSE
      10:59:10 12184.0 76 AT 12184.0 12186.0 Sell
      		455,049 10339 LSE
      10:59:10 12184.0 43 AT 12184.0 12186.0 Sell
      		454,973 10338 LSE
      10:58:46 12186.0 21 AT 12184.0 12186.0 Buy
      		454,930 10337 LSE
      10:58:46 12186.0 8 AT 12184.0 12186.0 Buy
      		454,909 10336 LSE
      10:58:46 12186.0 22 AT 12184.0 12186.0 Buy
      		454,901 10335 LSE
      10:58:27 12186.0 16 AT 12184.0 12186.0 Buy
      		454,879 10334 LSE
      10:58:26 12186.0 49 AT 12186.0 12188.0 Sell
      		454,863 10333 LSE
      10:58:26 12186.0 40 AT 12186.0 12188.0 Sell
      		454,814 10332 LSE
      10:58:26 12186.0 45 AT 12186.0 12188.0 Sell
      		454,774 10331 LSE
      10:58:26 12186.0 52 AT 12186.0 12188.0 Sell
      		454,729 10330 LSE
      10:58:26 12186.0 23 AT 12186.0 12188.0 Sell
      		454,677 10329 LSE
      10:58:22 12188.0 43 AT 12188.0 12190.0 Sell
      		454,654 10328 LSE
      10:58:22 12188.0 21 AT 12188.0 12190.0 Sell
      		454,611 10327 LSE
      10:58:22 12188.0 45 AT 12188.0 12190.0 Sell
      		454,590 10326 LSE
      10:58:22 12188.0 50 AT 12188.0 12190.0 Sell
      		454,545 10325 LSE
      10:58:01 12188.0 28 AT 12186.0 12188.0 Buy
      		454,495 10324 LSE
      10:58:01 12188.0 15 AT 12186.0 12188.0 Buy
      		454,467 10323 LSE
      10:57:45 12188.0 14 AT 12186.0 12188.0 Buy
      		454,452 10322 LSE
      10:57:41 12188.0 40 AT 12188.0 12190.0 Sell
      		454,438 10321 LSE
      10:57:41 12188.0 39 AT 12188.0 12190.0 Sell
      		454,398 10320 LSE
      10:57:36 12190.0 23 AT 12190.0 12192.0 Sell
      		454,359 10319 LSE
      10:57:36 12190.0 52 AT 12190.0 12192.0 Sell
      		454,336 10318 LSE
      10:57:30 12190.0 3 O 12190.0 12192.0 Sell
      		454,284 10317 LSE
      10:57:30 12190.0 23 AT 12188.0 12190.0 Buy
      		454,281 10316 LSE
      10:57:30 12190.0 34 AT 12188.0 12190.0 Buy
      		454,258 10315 LSE
      10:57:30 12190.0 36 AT 12188.0 12190.0 Buy
      		454,224 10314 LSE
      10:57:30 12190.0 23 AT 12188.0 12190.0 Buy
      		454,188 10313 LSE
      10:57:30 12190.0 18 AT 12188.0 12190.0 Buy
      		454,165 10312 LSE
      10:57:30 12190.0 6 AT 12188.0 12190.0 Buy
      		454,147 10311 LSE
      10:57:26 12190.0 10 O 12188.0 12190.0 Buy
      		454,141 10310 LSE
      10:57:26 12190.0 4 O 12188.0 12190.0 Buy
      		454,131 10309 LSE
      10:57:13 12188.0 10 AT 12188.0 12190.0 Sell
      		454,127 10308 LSE
      10:57:13 12190.0 17 AT 12190.0 12192.0 Sell
      		454,117 10307 LSE
      10:57:13 12190.0 37 AT 12190.0 12192.0 Sell
      		454,100 10306 LSE
      10:57:13 12190.0 35 AT 12190.0 12192.0 Sell
      		454,063 10305 LSE
      10:57:13 12190.0 16 AT 12190.0 12192.0 Sell
      		454,028 10304 LSE
      10:57:13 12190.0 1 AT 12190.0 12192.0 Sell
      		454,012 10303 LSE
      10:57:13 12190.0 45 AT 12190.0 12192.0 Sell
      		454,011 10302 LSE
      10:57:04 12190.0 46 O 12190.0 12194.0 Sell
      		453,966 10301 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