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
      80.115
      -1.74%
      Bitcoin
      67,825.34
      3.10%
      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 1301 - 1251 (04:47-04:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:47:07 12244.0 47 AT 12244.0 12248.0 Sell
      		69,328 1301 LSE
      04:47:07 12244.0 28 AT 12244.0 12248.0 Sell
      		69,281 1300 LSE
      04:47:02 12248.0 8 AT 12244.0 12248.0 Buy
      		69,253 1299 LSE
      04:47:02 12248.0 52 AT 12244.0 12248.0 Buy
      		69,245 1298 LSE
      04:46:09 12242.0 185 AT 12240.0 12242.0 Buy
      		69,193 1297 LSE
      04:45:31 12240.0 12 AT 12238.0 12240.0 Buy
      		69,008 1296 LSE
      04:45:31 12240.0 76 AT 12238.0 12240.0 Buy
      		68,996 1295 LSE
      04:45:31 12240.0 190 AT 12238.0 12240.0 Buy
      		68,920 1294 LSE
      04:45:18 12237.751 20 O 12236.0 12240.0 Sell
      		68,730 1293 LSE
      04:44:56 12240.0 78 O 12236.0 12240.0 Buy
      		68,710 1292 LSE
      04:44:56 12240.0 6 AT 12236.0 12240.0 Buy
      		68,632 1291 LSE
      04:44:56 12240.0 61 AT 12236.0 12240.0 Buy
      		68,626 1290 LSE
      04:44:56 12240.0 57 AT 12236.0 12240.0 Buy
      		68,565 1289 LSE
      04:44:56 12240.0 20 AT 12236.0 12240.0 Buy
      		68,508 1288 LSE
      04:44:35 12236.92 106 O 12236.0 12240.0 Sell
      		68,488 1287 LSE
      04:44:24 12236.92 16 O 12236.0 12240.0 Sell
      		68,382 1286 LSE
      04:44:01 12236.0 65 AT 12234.0 12236.0 Buy
      		68,366 1285 LSE
      04:44:01 12236.0 29 AT 12234.0 12236.0 Buy
      		68,301 1284 LSE
      04:43:41 12232.0 57 AT 12232.0 12234.0 Sell
      		68,272 1283 LSE
      04:43:41 12232.0 57 AT 12232.0 12234.0 Sell
      		68,215 1282 LSE
      04:43:41 12232.0 50 AT 12230.0 12232.0 Buy
      		68,158 1281 LSE
      04:43:41 12232.0 17 AT 12232.0 12234.0 Sell
      		68,108 1280 LSE
      04:43:41 12232.0 45 AT 12232.0 12234.0 Sell
      		68,091 1279 LSE
      04:42:36 12234.0 9 AT 12234.0 12236.0 Sell
      		68,046 1278 LSE
      04:42:36 12234.0 17 AT 12234.0 12236.0 Sell
      		68,037 1277 LSE
      04:42:36 12234.0 38 AT 12234.0 12236.0 Sell
      		68,020 1276 LSE
      04:42:36 12234.0 46 AT 12234.0 12236.0 Sell
      		67,982 1275 LSE
      04:42:36 12234.0 28 AT 12234.0 12236.0 Sell
      		67,936 1274 LSE
      04:42:17 12237.08 15 O 12234.0 12238.0 Buy
      		67,908 1273 LSE
      04:41:41 12234.0 20 AT 12232.0 12234.0 Buy
      		67,893 1272 LSE
      04:41:41 12234.0 2 AT 12232.0 12234.0 Buy
      		67,873 1271 LSE
      04:41:06 12234.0 2 O 12230.0 12234.0 Buy
      		67,871 1270 LSE
      04:41:00 12232.0 1 O 12230.0 12234.0
      		67,869 1269 LSE
      04:40:38 12234.0 7 AT 12230.0 12234.0 Buy
      		67,868 1268 LSE
      04:40:27 12232.0 41 AT 12230.0 12232.0 Buy
      		67,861 1267 LSE
      04:40:27 12232.0 3 AT 12230.0 12232.0 Buy
      		67,820 1266 LSE
      04:40:21 12230.0 40 AT 12230.0 12232.0 Sell
      		67,817 1265 LSE
      04:40:21 12230.0 20 AT 12230.0 12232.0 Sell
      		67,777 1264 LSE
      04:40:05 12230.92 112 O 12230.0 12234.0 Sell
      		67,757 1263 LSE
      04:40:02 12230.233 50 O 12230.0 12234.0 Sell
      		67,645 1262 LSE
      04:39:25 12228.92 200 O 12228.0 12232.0 Sell
      		67,595 1261 LSE
      04:39:13 12228.206 16 O 12226.0 12230.0 Buy
      		67,395 1260 LSE
      04:39:07 12230.0 6 AT 12226.0 12230.0 Buy
      		67,379 1259 LSE
      04:39:05 12226.0 9 O 12226.0 12230.0 Sell
      		67,373 1258 LSE
      04:39:05 12226.0 111 AT 12224.0 12226.0 Buy
      		67,364 1257 LSE
      04:39:05 12226.0 50 AT 12224.0 12226.0 Buy
      		67,253 1256 LSE
      04:39:05 12226.0 22 AT 12224.0 12226.0 Buy
      		67,203 1255 LSE
      04:39:05 12226.0 24 AT 12224.0 12226.0 Buy
      		67,181 1254 LSE
      04:38:52 12224.0 8 AT 12220.0 12224.0 Buy
      		67,157 1253 LSE
      04:38:52 12224.0 12 AT 12220.0 12224.0 Buy
      		67,149 1252 LSE
      04:38:52 12224.0 19 AT 12220.0 12224.0 Buy
      		67,137 1251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      NASDAQ
      AMTX
      Aemetis
      LSE
      CNAA
      Lyxor China A
      KUCN
      XMRETH
      Monero
      KUCN
      XMRUSDT
      Monero
      TSX
      9274
      Kpp
      LSE
      CRND
      USOTC
      HMNU
      Hman Unitec (PK)
      Delayed Upgrade Clock