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
      18,516.00
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.125
      -1.73%
      Bitcoin
      67,799.50
      3.06%
      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 1601 - 1551 (05:09-05:07)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:09:28 12270.0 51 AT 12268.0 12270.0 Buy
      		81,096 1601 LSE
      05:09:17 12268.0 24 AT 12266.0 12268.0 Buy
      		81,045 1600 LSE
      05:09:17 12268.0 50 AT 12266.0 12268.0 Buy
      		81,021 1599 LSE
      05:09:17 12268.0 16 AT 12266.0 12268.0 Buy
      		80,971 1598 LSE
      05:09:14 12268.0 18 AT 12268.0 12270.0 Sell
      		80,955 1597 LSE
      05:09:14 12268.0 11 AT 12268.0 12270.0 Sell
      		80,937 1596 LSE
      05:09:14 12268.0 3 AT 12266.0 12268.0 Buy
      		80,926 1595 LSE
      05:09:04 12266.0 56 AT 12264.0 12266.0 Buy
      		80,923 1594 LSE
      05:09:04 12266.0 93 AT 12264.0 12266.0 Buy
      		80,867 1593 LSE
      05:09:04 12266.0 51 AT 12264.0 12266.0 Buy
      		80,774 1592 LSE
      05:09:04 12266.0 50 AT 12264.0 12266.0 Buy
      		80,723 1591 LSE
      05:08:33 12264.0 34 AT 12262.0 12264.0 Buy
      		80,673 1590 LSE
      05:08:33 12264.0 71 AT 12262.0 12264.0 Buy
      		80,639 1589 LSE
      05:08:33 12264.0 7 AT 12262.0 12264.0 Buy
      		80,568 1588 LSE
      05:08:33 12264.0 43 AT 12262.0 12264.0 Buy
      		80,561 1587 LSE
      05:08:33 12264.0 24 AT 12262.0 12264.0 Buy
      		80,518 1586 LSE
      05:08:33 12264.0 55 AT 12262.0 12264.0 Buy
      		80,494 1585 LSE
      05:08:33 12264.0 28 AT 12262.0 12264.0 Buy
      		80,439 1584 LSE
      05:08:11 12262.0 15 AT 12262.0 12264.0 Sell
      		80,411 1583 LSE
      05:08:06 12262.0 50 AT 12260.0 12262.0 Buy
      		80,396 1582 LSE
      05:08:06 12260.0 16 AT 12260.0 12264.0 Sell
      		80,346 1581 LSE
      05:08:06 12262.0 15 AT 12262.0 12264.0 Sell
      		80,330 1580 LSE
      05:08:06 12262.0 15 AT 12262.0 12264.0 Sell
      		80,315 1579 LSE
      05:08:06 12262.0 15 AT 12260.0 12262.0 Buy
      		80,300 1578 LSE
      05:08:06 12262.0 25 AT 12260.0 12262.0 Buy
      		80,285 1577 LSE
      05:08:06 12262.0 15 AT 12260.0 12262.0 Buy
      		80,260 1576 LSE
      05:08:02 12262.0 16 AT 12262.0 12264.0 Sell
      		80,245 1575 LSE
      05:08:00 12262.0 22 AT 12262.0 12264.0 Sell
      		80,229 1574 LSE
      05:08:00 12262.0 16 AT 12262.0 12264.0 Sell
      		80,207 1573 LSE
      05:07:58 12262.0 16 AT 12262.0 12264.0 Sell
      		80,191 1572 LSE
      05:07:58 12262.0 31 AT 12262.0 12266.0 Sell
      		80,175 1571 LSE
      05:07:58 12262.0 22 AT 12262.0 12266.0 Sell
      		80,144 1570 LSE
      05:07:58 12262.0 20 AT 12262.0 12266.0 Sell
      		80,122 1569 LSE
      05:07:58 12262.0 24 AT 12262.0 12266.0 Sell
      		80,102 1568 LSE
      05:07:58 12262.0 16 AT 12262.0 12266.0 Sell
      		80,078 1567 LSE
      05:07:57 12264.0 22 AT 12264.0 12266.0 Sell
      		80,062 1566 LSE
      05:07:57 12264.0 16 AT 12264.0 12266.0 Sell
      		80,040 1565 LSE
      05:07:56 12264.0 18 AT 12264.0 12266.0 Sell
      		80,024 1564 LSE
      05:07:56 12264.0 16 AT 12264.0 12266.0 Sell
      		80,006 1563 LSE
      05:07:56 12264.0 5 AT 12264.0 12266.0 Sell
      		79,990 1562 LSE
      05:07:56 12264.0 16 AT 12264.0 12266.0 Sell
      		79,985 1561 LSE
      05:07:56 12264.0 164 AT 12264.0 12266.0 Sell
      		79,969 1560 LSE
      05:07:56 12264.0 72 AT 12264.0 12266.0 Sell
      		79,805 1559 LSE
      05:07:56 12264.0 22 AT 12264.0 12266.0 Sell
      		79,733 1558 LSE
      05:07:56 12264.0 16 AT 12264.0 12266.0 Sell
      		79,711 1557 LSE
      05:07:56 12264.0 4 AT 12264.0 12266.0 Sell
      		79,695 1556 LSE
      05:07:55 12264.0 16 AT 12264.0 12266.0 Sell
      		79,691 1555 LSE
      05:07:55 12264.0 4 AT 12264.0 12266.0 Sell
      		79,675 1554 LSE
      05:07:55 12264.0 18 AT 12264.0 12266.0 Sell
      		79,671 1553 LSE
      05:07:55 12264.0 22 AT 12264.0 12266.0 Sell
      		79,653 1552 LSE
      05:07:55 12264.0 4 AT 12264.0 12266.0 Sell
      		79,631 1551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      COIN
      DGDCUSD
      USOTC
      UEPEP
      Union Electric (PK)
      Delayed Upgrade Clock