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
      18,486.00
      0.85%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,780.21
      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 1401 - 1351 (05:03-04:57)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:03:25 12258.0 71 AT 12256.0 12258.0 Buy
      		73,495 1401 LSE
      05:03:25 12258.0 23 AT 12256.0 12258.0 Buy
      		73,424 1400 LSE
      05:02:56 12254.0 69 AT 12252.0 12254.0 Buy
      		73,401 1399 LSE
      05:02:56 12254.0 31 AT 12252.0 12254.0 Buy
      		73,332 1398 LSE
      05:02:56 12254.0 67 AT 12252.0 12254.0 Buy
      		73,301 1397 LSE
      05:02:56 12254.0 67 AT 12252.0 12254.0 Buy
      		73,234 1396 LSE
      05:02:13 12254.0 28 O 12250.0 12254.0 Buy
      		73,167 1395 LSE
      05:01:54 12250.0 17 AT 12250.0 12254.0 Sell
      		73,139 1394 LSE
      05:01:54 12250.0 16 AT 12250.0 12254.0 Sell
      		73,122 1393 LSE
      05:01:41 12252.0 11 AT 12252.0 12254.0 Sell
      		73,106 1392 LSE
      05:01:10 12254.0 2 O 12252.0 12254.0 Buy
      		73,095 1391 LSE
      05:01:07 12254.0 7 O 12252.0 12254.0 Buy
      		73,093 1390 LSE
      05:01:07 12254.0 10 O 12252.0 12254.0 Buy
      		73,086 1389 LSE
      05:00:47 12252.0 28 AT 12252.0 12254.0 Sell
      		73,076 1388 LSE
      05:00:45 12252.0 4 AT 12250.0 12252.0 Buy
      		73,048 1387 LSE
      05:00:45 12252.0 39 AT 12250.0 12252.0 Buy
      		73,044 1386 LSE
      05:00:45 12252.0 47 AT 12250.0 12252.0 Buy
      		73,005 1385 LSE
      05:00:41 12254.0 47 AT 12254.0 12256.0 Sell
      		72,958 1384 LSE
      05:00:41 12254.0 31 AT 12254.0 12256.0 Sell
      		72,911 1383 LSE
      05:00:41 12254.0 25 AT 12254.0 12256.0 Sell
      		72,880 1382 LSE
      05:00:41 12254.0 22 AT 12254.0 12256.0 Sell
      		72,855 1381 LSE
      05:00:41 12254.0 139 AT 12254.0 12256.0 Sell
      		72,833 1380 LSE
      05:00:37 12254.0 1 O 12254.0 12256.0 Sell
      		72,694 1379 LSE
      05:00:21 12255.538 243 O 12254.0 12256.0 Buy
      		72,693 1378 LSE
      05:00:04 12252.0 15 AT 12250.0 12252.0 Buy
      		72,450 1377 LSE
      05:00:04 12252.0 62 AT 12250.0 12252.0 Buy
      		72,435 1376 LSE
      05:00:03 12251.08 8 O 12250.0 12252.0 Buy
      		72,373 1375 LSE
      04:59:41 12250.0 41 AT 12250.0 12252.0 Sell
      		72,365 1374 LSE
      04:59:41 12250.0 24 AT 12250.0 12252.0 Sell
      		72,324 1373 LSE
      04:59:41 12250.0 52 AT 12250.0 12252.0 Sell
      		72,300 1372 LSE
      04:59:41 12250.0 146 AT 12250.0 12252.0 Sell
      		72,248 1371 LSE
      04:59:41 12250.0 28 AT 12250.0 12252.0 Sell
      		72,102 1370 LSE
      04:59:41 12250.0 25 AT 12250.0 12252.0 Sell
      		72,074 1369 LSE
      04:59:28 12250.0 1 AT 12250.0 12254.0 Sell
      		72,049 1368 LSE
      04:59:23 12252.0 3 AT 12250.0 12252.0 Buy
      		72,048 1367 LSE
      04:59:23 12252.0 139 AT 12250.0 12252.0 Buy
      		72,045 1366 LSE
      04:59:08 12252.0 26 AT 12252.0 12254.0 Sell
      		71,906 1365 LSE
      04:59:07 12252.0 27 AT 12252.0 12254.0 Sell
      		71,880 1364 LSE
      04:58:51 12252.296 538 O 12252.0 12254.0 Sell
      		71,853 1363 LSE
      04:58:51 12254.0 60 AT 12252.0 12254.0 Buy
      		71,315 1362 LSE
      04:58:51 12254.0 15 AT 12252.0 12254.0 Buy
      		71,255 1361 LSE
      04:58:51 12254.0 23 AT 12252.0 12254.0 Buy
      		71,240 1360 LSE
      04:58:50 12252.461 30 O 12252.0 12254.0 Sell
      		71,217 1359 LSE
      04:58:22 12252.0 31 O 12252.0 12254.0 Sell
      		71,187 1358 LSE
      04:58:21 12254.0 12 AT 12254.0 12256.0 Sell
      		71,156 1357 LSE
      04:58:21 12254.0 24 AT 12254.0 12256.0 Sell
      		71,144 1356 LSE
      04:57:29 12254.922 15 O 12254.0 12258.0 Sell
      		71,120 1355 LSE
      04:57:22 12254.924 175 O 12254.0 12258.0 Sell
      		71,105 1354 LSE
      04:57:17 12256.0 22 AT 12256.0 12258.0 Sell
      		70,930 1353 LSE
      04:57:17 12256.0 16 AT 12256.0 12258.0 Sell
      		70,908 1352 LSE
      04:57:00 12258.0 1 O 12254.0 12258.0 Buy
      		70,892 1351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      LSE
      HPAX
      Hsbc Msci Apejp
      LSE
      CNAA
      Lyxor China A
      NASDAQ
      IRON
      Disc Medicine
      NYSE
      BXP
      BXP
      Delayed Upgrade Clock