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 10951 - 10901 (11:22-11:20)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:22:20 12194.0 2 AT 12194.0 12196.0 Sell
      		480,694 10951 LSE
      11:22:20 12194.0 19 AT 12194.0 12196.0 Sell
      		480,692 10950 LSE
      11:22:19 12194.0 40 AT 12192.0 12194.0 Buy
      		480,673 10949 LSE
      11:22:12 12194.0 2 O 12192.0 12194.0 Buy
      		480,633 10948 LSE
      11:22:02 12194.0 49 AT 12194.0 12196.0 Sell
      		480,631 10947 LSE
      11:21:51 12192.0 4 AT 12192.0 12194.0 Sell
      		480,582 10946 LSE
      11:21:51 12192.0 40 AT 12190.0 12192.0 Buy
      		480,578 10945 LSE
      11:21:51 12192.0 97 AT 12190.0 12192.0 Buy
      		480,538 10944 LSE
      11:21:49 12194.0 4 O 12190.0 12194.0 Buy
      		480,441 10943 LSE
      11:21:48 12194.0 18 O 12190.0 12194.0 Buy
      		480,437 10942 LSE
      11:21:40 12191.834 5 O 12190.0 12194.0 Sell
      		480,419 10941 LSE
      11:21:36 12192.0 35 AT 12192.0 12194.0 Sell
      		480,414 10940 LSE
      11:21:36 12192.0 43 AT 12192.0 12194.0 Sell
      		480,379 10939 LSE
      11:21:36 12192.0 73 AT 12192.0 12194.0 Sell
      		480,336 10938 LSE
      11:21:32 12192.0 2 AT 12192.0 12194.0 Sell
      		480,263 10937 LSE
      11:21:32 12192.0 26 AT 12190.0 12192.0 Buy
      		480,261 10936 LSE
      11:21:21 12192.0 18 AT 12190.0 12192.0 Buy
      		480,235 10935 LSE
      11:21:21 12192.0 98 AT 12192.0 12194.0 Sell
      		480,217 10934 LSE
      11:21:16 12190.0 14 AT 12190.0 12192.0 Sell
      		480,119 10933 LSE
      11:21:16 12190.0 50 AT 12190.0 12192.0 Sell
      		480,105 10932 LSE
      11:21:16 12190.0 21 AT 12190.0 12192.0 Sell
      		480,055 10931 LSE
      11:21:16 12190.0 68 AT 12190.0 12192.0 Sell
      		480,034 10930 LSE
      11:21:16 12190.0 21 AT 12190.0 12192.0 Sell
      		479,966 10929 LSE
      11:21:16 12190.0 21 AT 12190.0 12192.0 Sell
      		479,945 10928 LSE
      11:21:16 12192.0 37 AT 12192.0 12194.0 Sell
      		479,924 10927 LSE
      11:21:16 12192.0 37 AT 12192.0 12194.0 Sell
      		479,887 10926 LSE
      11:21:16 12192.0 68 AT 12192.0 12194.0 Sell
      		479,850 10925 LSE
      11:21:09 12194.0 18 O 12192.0 12196.0
      		479,782 10924 LSE
      11:21:08 12194.0 40 AT 12192.0 12194.0 Buy
      		479,764 10923 LSE
      11:21:04 12194.0 181 O 12192.0 12194.0 Buy
      		479,724 10922 LSE
      11:21:04 12194.0 49 AT 12194.0 12196.0 Sell
      		479,543 10921 LSE
      11:21:04 12194.0 87 AT 12194.0 12196.0 Sell
      		479,494 10920 LSE
      11:20:55 12196.0 49 O 12194.0 12196.0 Buy
      		479,407 10919 LSE
      11:20:55 12196.0 96 AT 12196.0 12198.0 Sell
      		479,358 10918 LSE
      11:20:53 12196.0 80 AT 12196.0 12198.0 Sell
      		479,262 10917 LSE
      11:20:53 12196.0 50 AT 12194.0 12196.0 Buy
      		479,182 10916 LSE
      11:20:53 12196.0 9 AT 12194.0 12196.0 Buy
      		479,132 10915 LSE
      11:20:53 12196.0 5 AT 12194.0 12196.0 Buy
      		479,123 10914 LSE
      11:20:53 12196.0 58 AT 12194.0 12196.0 Buy
      		479,118 10913 LSE
      11:20:49 12194.0 25 AT 12192.0 12194.0 Buy
      		479,060 10912 LSE
      11:20:49 12194.0 19 AT 12192.0 12194.0 Buy
      		479,035 10911 LSE
      11:20:49 12194.0 50 AT 12192.0 12194.0 Buy
      		479,016 10910 LSE
      11:20:49 12194.0 78 AT 12192.0 12194.0 Buy
      		478,966 10909 LSE
      11:20:49 12194.0 50 AT 12192.0 12194.0 Buy
      		478,888 10908 LSE
      11:20:49 12194.0 56 AT 12192.0 12194.0 Buy
      		478,838 10907 LSE
      11:20:49 12194.0 337 AT 12192.0 12194.0 Buy
      		478,782 10906 LSE
      11:20:49 12194.0 56 AT 12192.0 12194.0 Buy
      		478,445 10905 LSE
      11:20:45 12194.0 10 AT 12192.0 12194.0 Buy
      		478,389 10904 LSE
      11:20:44 12192.0 98 AT 12190.0 12192.0 Buy
      		478,379 10903 LSE
      11:20:44 12192.0 56 AT 12190.0 12192.0 Buy
      		478,281 10902 LSE
      11:20:44 12192.0 20 AT 12190.0 12192.0 Buy
      		478,225 10901 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