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
      18,528.00
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.13
      -1.72%
      Bitcoin
      67,861.65
      3.14%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 11151 - 11101 (11:27-11:26)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:27:45 12192.0 21 AT 12190.0 12192.0 Buy
      		499,356 11151 LSE
      11:27:45 12192.0 6 AT 12190.0 12192.0 Buy
      		499,335 11150 LSE
      11:27:43 12192.0 42 O 12190.0 12192.0 Buy
      		499,329 11149 LSE
      11:27:42 12192.0 50 AT 12192.0 12194.0 Sell
      		499,287 11148 LSE
      11:27:42 12192.0 23 AT 12190.0 12192.0 Buy
      		499,237 11147 LSE
      11:27:40 12192.0 19 AT 12190.0 12192.0 Buy
      		499,214 11146 LSE
      11:27:40 12192.0 4 AT 12190.0 12192.0 Buy
      		499,195 11145 LSE
      11:27:39 12192.0 5 AT 12190.0 12192.0 Buy
      		499,191 11144 LSE
      11:27:38 12192.0 98 AT 12190.0 12192.0 Buy
      		499,186 11143 LSE
      11:27:38 12192.0 18 AT 12190.0 12192.0 Buy
      		499,088 11142 LSE
      11:27:37 12192.0 72 AT 12192.0 12194.0 Sell
      		499,070 11141 LSE
      11:27:37 12192.0 50 AT 12192.0 12194.0 Sell
      		498,998 11140 LSE
      11:27:37 12192.0 40 AT 12190.0 12192.0 Buy
      		498,948 11139 LSE
      11:27:37 12192.0 19 AT 12190.0 12192.0 Buy
      		498,908 11138 LSE
      11:27:37 12192.0 45 O 12190.0 12192.0 Buy
      		498,889 11137 LSE
      11:27:35 12192.0 55 AT 12190.0 12192.0 Buy
      		498,844 11136 LSE
      11:27:35 12192.0 20 AT 12190.0 12192.0 Buy
      		498,789 11135 LSE
      11:27:35 12192.0 98 AT 12190.0 12192.0 Buy
      		498,769 11134 LSE
      11:27:35 12192.0 50 AT 12190.0 12192.0 Buy
      		498,671 11133 LSE
      11:27:35 12192.0 79 AT 12190.0 12192.0 Buy
      		498,621 11132 LSE
      11:27:34 12194.0 34 O 12192.0 12194.0 Buy
      		498,542 11131 LSE
      11:27:34 12192.0 50 AT 12190.0 12192.0 Buy
      		498,508 11130 LSE
      11:27:34 12192.0 33 AT 12192.0 12194.0 Sell
      		498,458 11129 LSE
      11:27:34 12192.0 47 AT 12192.0 12194.0 Sell
      		498,425 11128 LSE
      11:27:34 12192.0 98 AT 12192.0 12194.0 Sell
      		498,378 11127 LSE
      11:27:34 12192.0 98 AT 12192.0 12194.0 Sell
      		498,280 11126 LSE
      11:27:32 12192.0 21 AT 12190.0 12192.0 Buy
      		498,182 11125 LSE
      11:27:32 12192.0 76 AT 12190.0 12192.0 Buy
      		498,161 11124 LSE
      11:27:32 12192.0 50 AT 12190.0 12192.0 Buy
      		498,085 11123 LSE
      11:27:32 12192.0 98 AT 12192.0 12194.0 Sell
      		498,035 11122 LSE
      11:27:32 12192.0 87 AT 12192.0 12194.0 Sell
      		497,937 11121 LSE
      11:27:32 12192.0 98 AT 12192.0 12194.0 Sell
      		497,850 11120 LSE
      11:27:28 12192.0 5 AT 12190.0 12192.0 Buy
      		497,752 11119 LSE
      11:27:28 12192.0 18 AT 12190.0 12192.0 Buy
      		497,747 11118 LSE
      11:27:28 12192.0 98 AT 12190.0 12192.0 Buy
      		497,729 11117 LSE
      11:27:28 12192.0 50 AT 12192.0 12194.0 Sell
      		497,631 11116 LSE
      11:27:28 12192.0 39 AT 12192.0 12194.0 Sell
      		497,581 11115 LSE
      11:27:28 12192.0 29 AT 12192.0 12194.0 Sell
      		497,542 11114 LSE
      11:27:28 12192.0 38 AT 12192.0 12194.0 Sell
      		497,513 11113 LSE
      11:27:28 12192.0 98 AT 12192.0 12194.0 Sell
      		497,475 11112 LSE
      11:27:28 12192.0 26 AT 12192.0 12194.0 Sell
      		497,377 11111 LSE
      11:27:15 12192.0 20 AT 12192.0 12194.0 Sell
      		497,351 11110 LSE
      11:27:15 12192.0 43 AT 12192.0 12194.0 Sell
      		497,331 11109 LSE
      11:27:15 12192.0 58 AT 12192.0 12194.0 Sell
      		497,288 11108 LSE
      11:27:09 12192.0 5 O 12192.0 12194.0 Sell
      		497,230 11107 LSE
      11:27:07 12192.0 6 O 12192.0 12194.0 Sell
      		497,225 11106 LSE
      11:27:06 12194.0 15 O 12192.0 12194.0 Buy
      		497,219 11105 LSE
      11:26:57 12192.0 17 AT 12192.0 12194.0 Sell
      		497,204 11104 LSE
      11:26:57 12192.0 50 AT 12192.0 12194.0 Sell
      		497,187 11103 LSE
      11:26:57 12192.0 98 AT 12192.0 12194.0 Sell
      		497,137 11102 LSE
      11:26:57 12192.0 45 AT 12192.0 12194.0 Sell
      		497,039 11101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      LSE
      MEQ8
      NYSE
      MMM
      3M
      Delayed Upgrade Clock