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
      18,522.00
      1.04%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.165
      -1.68%
      Bitcoin
      67,752.05
      2.96%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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 1551 - 1501 (05:07-05:06)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:07:55 12264.0 4 AT 12264.0 12266.0 Sell
      		79,631 1551 LSE
      05:07:55 12264.0 8 AT 12264.0 12266.0 Sell
      		79,627 1550 LSE
      05:07:55 12264.0 11 AT 12264.0 12266.0 Sell
      		79,619 1549 LSE
      05:07:55 12264.0 31 AT 12264.0 12266.0 Sell
      		79,608 1548 LSE
      05:07:55 12264.0 26 AT 12264.0 12266.0 Sell
      		79,577 1547 LSE
      05:07:55 12264.0 16 AT 12264.0 12266.0 Sell
      		79,551 1546 LSE
      05:07:55 12266.0 40 AT 12264.0 12266.0 Buy
      		79,535 1545 LSE
      05:07:55 12264.0 100 AT 12264.0 12266.0 Sell
      		79,495 1544 LSE
      05:07:55 12264.0 32 AT 12264.0 12266.0 Sell
      		79,395 1543 LSE
      05:07:55 12264.0 21 AT 12264.0 12266.0 Sell
      		79,363 1542 LSE
      05:07:55 12264.0 80 AT 12264.0 12266.0 Sell
      		79,342 1541 LSE
      05:07:55 12264.0 206 AT 12264.0 12266.0 Sell
      		79,262 1540 LSE
      05:07:55 12264.0 21 AT 12264.0 12266.0 Sell
      		79,056 1539 LSE
      05:07:55 12266.0 16 AT 12266.0 12268.0 Sell
      		79,035 1538 LSE
      05:07:51 12266.0 6 AT 12266.0 12268.0 Sell
      		79,019 1537 LSE
      05:07:46 12268.0 16 AT 12266.0 12268.0 Buy
      		79,013 1536 LSE
      05:07:46 12268.0 32 AT 12266.0 12268.0 Buy
      		78,997 1535 LSE
      05:07:45 12266.0 16 AT 12266.0 12268.0 Sell
      		78,965 1534 LSE
      05:07:42 12266.0 7 AT 12266.0 12268.0 Sell
      		78,949 1533 LSE
      05:07:42 12266.0 7 AT 12266.0 12268.0 Sell
      		78,942 1532 LSE
      05:07:42 12266.0 16 AT 12266.0 12268.0 Sell
      		78,935 1531 LSE
      05:07:42 12266.0 16 AT 12266.0 12268.0 Sell
      		78,919 1530 LSE
      05:07:42 12266.0 22 AT 12266.0 12268.0 Sell
      		78,903 1529 LSE
      05:07:31 12266.0 17 AT 12266.0 12270.0 Sell
      		78,881 1528 LSE
      05:07:31 12270.0 36 AT 12266.0 12270.0 Buy
      		78,864 1527 LSE
      05:07:31 12268.0 31 AT 12266.0 12268.0 Buy
      		78,828 1526 LSE
      05:07:31 12268.0 31 AT 12266.0 12268.0 Buy
      		78,797 1525 LSE
      05:07:31 12268.0 65 AT 12266.0 12268.0 Buy
      		78,766 1524 LSE
      05:07:31 12268.0 7 AT 12266.0 12268.0 Buy
      		78,701 1523 LSE
      05:07:29 12267.538 472 O 12266.0 12268.0 Buy
      		78,694 1522 LSE
      05:07:25 12268.0 102 AT 12264.0 12268.0 Buy
      		78,222 1521 LSE
      05:07:25 12268.0 33 AT 12264.0 12268.0 Buy
      		78,120 1520 LSE
      05:07:15 12266.718 40 O 12264.0 12268.0 Buy
      		78,087 1519 LSE
      05:07:10 12266.0 5 AT 12266.0 12268.0 Sell
      		78,047 1518 LSE
      05:07:10 12266.0 22 AT 12266.0 12268.0 Sell
      		78,042 1517 LSE
      05:07:04 12266.0 14 AT 12266.0 12268.0 Sell
      		78,020 1516 LSE
      05:07:01 12266.0 22 AT 12266.0 12268.0 Sell
      		78,006 1515 LSE
      05:07:00 12266.0 14 AT 12266.0 12268.0 Sell
      		77,984 1514 LSE
      05:07:00 12266.0 22 AT 12266.0 12268.0 Sell
      		77,970 1513 LSE
      05:07:00 12266.0 5 AT 12266.0 12268.0 Sell
      		77,948 1512 LSE
      05:06:59 12266.0 25 AT 12266.0 12270.0 Sell
      		77,943 1511 LSE
      05:06:59 12266.0 54 AT 12266.0 12270.0 Sell
      		77,918 1510 LSE
      05:06:59 12266.0 14 AT 12266.0 12270.0 Sell
      		77,864 1509 LSE
      05:06:46 12268.0 14 AT 12268.0 12270.0 Sell
      		77,850 1508 LSE
      05:06:45 12268.0 13 AT 12268.0 12270.0 Sell
      		77,836 1507 LSE
      05:06:44 12268.0 23 AT 12268.0 12270.0 Sell
      		77,823 1506 LSE
      05:06:44 12268.0 3 AT 12268.0 12270.0 Sell
      		77,800 1505 LSE
      05:06:44 12268.0 276 AT 12268.0 12270.0 Sell
      		77,797 1504 LSE
      05:06:40 12270.0 29 AT 12268.0 12270.0 Buy
      		77,521 1503 LSE
      05:06:40 12270.0 17 AT 12268.0 12270.0 Buy
      		77,492 1502 LSE
      05:06:40 12270.0 108 AT 12268.0 12270.0 Buy
      		77,475 1501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      BBD.PR.B
      Bombardier
      LSE
      DAPP
      Vaneck Dapp Etf
      Delayed Upgrade Clock