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 10451 - 10401 (11:03-11:01)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:03:59 12188.0 48 AT 12186.0 12188.0 Buy
      		460,711 10451 LSE
      11:03:58 12188.0 202 AT 12186.0 12188.0 Buy
      		460,663 10450 LSE
      11:03:58 12188.0 8 AT 12186.0 12188.0 Buy
      		460,461 10449 LSE
      11:03:58 12188.0 13 AT 12186.0 12188.0 Buy
      		460,453 10448 LSE
      11:03:58 12188.0 54 AT 12186.0 12188.0 Buy
      		460,440 10447 LSE
      11:03:58 12188.0 18 AT 12186.0 12188.0 Buy
      		460,386 10446 LSE
      11:03:39 12188.0 27 AT 12186.0 12188.0 Buy
      		460,368 10445 LSE
      11:03:39 12188.0 45 AT 12188.0 12190.0 Sell
      		460,341 10444 LSE
      11:03:39 12188.0 54 AT 12186.0 12188.0 Buy
      		460,296 10443 LSE
      11:03:31 12189.078 59 O 12186.0 12190.0 Buy
      		460,242 10442 LSE
      11:03:24 12188.0 47 AT 12186.0 12188.0 Buy
      		460,183 10441 LSE
      11:03:18 12188.0 16 O 12186.0 12190.0
      		460,136 10440 LSE
      11:03:18 12188.0 27 O 12186.0 12190.0
      		460,120 10439 LSE
      11:03:17 12188.0 37 AT 12186.0 12188.0 Buy
      		460,093 10438 LSE
      11:03:10 12188.0 16 AT 12186.0 12188.0 Buy
      		460,056 10437 LSE
      11:03:10 12188.0 15 AT 12186.0 12188.0 Buy
      		460,040 10436 LSE
      11:03:08 12188.0 38 AT 12188.0 12190.0 Sell
      		460,025 10435 LSE
      11:03:08 12188.0 22 AT 12188.0 12190.0 Sell
      		459,987 10434 LSE
      11:03:08 12188.0 11 AT 12188.0 12190.0 Sell
      		459,965 10433 LSE
      11:03:08 12188.0 12 AT 12188.0 12190.0 Sell
      		459,954 10432 LSE
      11:03:08 12190.0 87 AT 12190.0 12192.0 Sell
      		459,942 10431 LSE
      11:03:08 12190.0 40 AT 12190.0 12192.0 Sell
      		459,855 10430 LSE
      11:03:08 12190.0 35 AT 12190.0 12192.0 Sell
      		459,815 10429 LSE
      11:03:08 12190.0 43 AT 12190.0 12192.0 Sell
      		459,780 10428 LSE
      11:02:52 12190.0 3 O 12190.0 12194.0 Sell
      		459,737 10427 LSE
      11:02:50 12190.0 5 O 12190.0 12194.0 Sell
      		459,734 10426 LSE
      11:02:44 12192.0 45 AT 12192.0 12194.0 Sell
      		459,729 10425 LSE
      11:02:44 12192.0 100 AT 12190.0 12192.0 Buy
      		459,684 10424 LSE
      11:02:44 12192.0 100 AT 12190.0 12192.0 Buy
      		459,584 10423 LSE
      11:02:37 12192.0 18 AT 12190.0 12192.0 Buy
      		459,484 10422 LSE
      11:02:37 12192.0 14 AT 12190.0 12192.0 Buy
      		459,466 10421 LSE
      11:02:26 12190.0 29 AT 12188.0 12190.0 Buy
      		459,452 10420 LSE
      11:02:07 12190.0 53 O 12188.0 12192.0
      		459,423 10419 LSE
      11:01:59 12192.0 15 AT 12190.0 12192.0 Buy
      		459,370 10418 LSE
      11:01:59 12192.0 50 AT 12190.0 12192.0 Buy
      		459,355 10417 LSE
      11:01:59 12192.0 78 AT 12190.0 12192.0 Buy
      		459,305 10416 LSE
      11:01:57 12190.0 16 O 12188.0 12192.0
      		459,227 10415 LSE
      11:01:56 12190.0 23 O 12188.0 12192.0
      		459,211 10414 LSE
      11:01:56 12190.0 4 AT 12188.0 12190.0 Buy
      		459,188 10413 LSE
      11:01:54 12190.0 66 AT 12190.0 12192.0 Sell
      		459,184 10412 LSE
      11:01:54 12190.0 34 AT 12190.0 12192.0 Sell
      		459,118 10411 LSE
      11:01:54 12190.0 75 AT 12188.0 12190.0 Buy
      		459,084 10410 LSE
      11:01:54 12190.0 78 AT 12188.0 12190.0 Buy
      		459,009 10409 LSE
      11:01:51 12190.0 43 AT 12188.0 12190.0 Buy
      		458,931 10408 LSE
      11:01:51 12190.0 8 AT 12188.0 12190.0 Buy
      		458,888 10407 LSE
      11:01:51 12190.0 18 AT 12188.0 12190.0 Buy
      		458,880 10406 LSE
      11:01:51 12190.0 14 AT 12188.0 12190.0 Buy
      		458,862 10405 LSE
      11:01:51 12190.0 78 AT 12188.0 12190.0 Buy
      		458,848 10404 LSE
      11:01:25 12186.46 259 O 12186.0 12188.0 Sell
      		458,770 10403 LSE
      11:01:24 12188.0 30 AT 12188.0 12190.0 Sell
      		458,511 10402 LSE
      11:01:24 12188.0 45 AT 12188.0 12190.0 Sell
      		458,481 10401 LSE

      Your Recent History

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