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
      18,514.40
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,793.31
      3.03%
      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 10401 - 10351 (11:01-10:59)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:01:24 12188.0 45 AT 12188.0 12190.0 Sell
      		458,481 10401 LSE
      11:01:24 12188.0 18 AT 12186.0 12188.0 Buy
      		458,436 10400 LSE
      11:01:13 12188.0 23 O 12186.0 12190.0
      		458,418 10399 LSE
      11:01:06 12186.0 14 AT 12184.0 12186.0 Buy
      		458,395 10398 LSE
      11:01:00 12184.0 14 AT 12182.0 12184.0 Buy
      		458,381 10397 LSE
      11:01:00 12184.0 30 AT 12182.0 12184.0 Buy
      		458,367 10396 LSE
      11:00:59 12184.0 38 AT 12184.0 12186.0 Sell
      		458,337 10395 LSE
      11:00:59 12184.0 15 AT 12184.0 12186.0 Sell
      		458,299 10394 LSE
      11:00:59 12184.0 44 AT 12184.0 12186.0 Sell
      		458,284 10393 LSE
      11:00:59 12184.0 33 AT 12184.0 12186.0 Sell
      		458,240 10392 LSE
      11:00:53 12184.0 5 AT 12182.0 12184.0 Buy
      		458,207 10391 LSE
      11:00:53 12184.0 49 AT 12182.0 12184.0 Buy
      		458,202 10390 LSE
      11:00:53 12184.0 8 AT 12182.0 12184.0 Buy
      		458,153 10389 LSE
      11:00:53 12184.0 2 AT 12182.0 12184.0 Buy
      		458,145 10388 LSE
      11:00:53 12184.0 131 AT 12182.0 12184.0 Buy
      		458,143 10387 LSE
      11:00:53 12184.0 15 AT 12182.0 12184.0 Buy
      		458,012 10386 LSE
      11:00:53 12184.0 13 AT 12182.0 12184.0 Buy
      		457,997 10385 LSE
      11:00:45 12182.0 50 AT 12182.0 12184.0 Sell
      		457,984 10384 LSE
      11:00:45 12182.0 15 AT 12180.0 12182.0 Buy
      		457,934 10383 LSE
      11:00:39 12183.08 11 O 12180.0 12184.0 Buy
      		457,919 10382 LSE
      11:00:19 12182.0 39 O 12180.0 12184.0
      		457,908 10381 LSE
      11:00:16 12181.64 1312 O 12180.0 12184.0 Sell
      		457,869 10380 LSE
      11:00:14 12182.0 22 AT 12180.0 12182.0 Buy
      		456,557 10379 LSE
      11:00:14 12182.0 60 AT 12182.0 12184.0 Sell
      		456,535 10378 LSE
      11:00:14 12182.0 78 AT 12182.0 12184.0 Sell
      		456,475 10377 LSE
      11:00:14 12182.0 52 AT 12180.0 12182.0 Buy
      		456,397 10376 LSE
      11:00:14 12182.0 132 AT 12180.0 12182.0 Buy
      		456,345 10375 LSE
      11:00:14 12182.0 28 AT 12180.0 12182.0 Buy
      		456,213 10374 LSE
      11:00:14 12182.0 24 AT 12180.0 12182.0 Buy
      		456,185 10373 LSE
      11:00:06 12180.0 50 AT 12180.0 12182.0 Sell
      		456,161 10372 LSE
      11:00:04 12180.0 33 AT 12180.0 12182.0 Sell
      		456,111 10371 LSE
      11:00:04 12180.0 60 AT 12180.0 12182.0 Sell
      		456,078 10370 LSE
      11:00:04 12180.0 48 AT 12180.0 12182.0 Sell
      		456,018 10369 LSE
      11:00:04 12180.0 24 AT 12180.0 12182.0 Sell
      		455,970 10368 LSE
      11:00:04 12180.0 8 AT 12180.0 12182.0 Sell
      		455,946 10367 LSE
      11:00:04 12180.0 55 AT 12180.0 12182.0 Sell
      		455,938 10366 LSE
      11:00:03 12180.0 5 AT 12180.0 12182.0 Sell
      		455,883 10365 LSE
      11:00:03 12182.0 71 AT 12182.0 12184.0 Sell
      		455,878 10364 LSE
      11:00:03 12182.0 15 AT 12182.0 12184.0 Sell
      		455,807 10363 LSE
      11:00:03 12182.0 19 AT 12182.0 12184.0 Sell
      		455,792 10362 LSE
      11:00:03 12182.0 38 AT 12182.0 12184.0 Sell
      		455,773 10361 LSE
      11:00:03 12182.0 18 AT 12182.0 12184.0 Sell
      		455,735 10360 LSE
      10:59:51 12182.0 47 AT 12182.0 12184.0 Sell
      		455,717 10359 LSE
      10:59:51 12182.0 29 AT 12182.0 12184.0 Sell
      		455,670 10358 LSE
      10:59:51 12182.0 31 AT 12182.0 12184.0 Sell
      		455,641 10357 LSE
      10:59:51 12182.0 37 AT 12182.0 12184.0 Sell
      		455,610 10356 LSE
      10:59:51 12182.0 45 AT 12182.0 12184.0 Sell
      		455,573 10355 LSE
      10:59:51 12182.0 18 AT 12182.0 12184.0 Sell
      		455,528 10354 LSE
      10:59:51 12182.0 18 AT 12182.0 12184.0 Sell
      		455,510 10353 LSE
      10:59:40 12183.539 94 O 12182.0 12184.0 Buy
      		455,492 10352 LSE
      10:59:36 12184.0 78 AT 12184.0 12186.0 Sell
      		455,398 10351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BOV
      XPPR11
      Xp Properties Fundo DE I...
      BIT
      UC5F25
      Unicredit Bank
      BIT
      F39314
      Vontobel Financial Produ...
      BIT
      DISW
      Amundi S&P Global Consum...
      LSE
      REUS
      Ve Circular Etf
      Delayed Upgrade Clock