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
      80.095
      -1.77%
      Bitcoin
      67,819.56
      3.09%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 1751 - 1701 (05:15-05:14)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:15:59 12272.0 16 AT 12272.0 12274.0 Sell
      		86,547 1751 LSE
      05:15:59 12272.0 40 AT 12268.0 12272.0 Buy
      		86,531 1750 LSE
      05:15:59 12272.0 20 AT 12268.0 12272.0 Buy
      		86,491 1749 LSE
      05:15:59 12272.0 42 AT 12268.0 12272.0 Buy
      		86,471 1748 LSE
      05:15:59 12272.0 3 AT 12268.0 12272.0 Buy
      		86,429 1747 LSE
      05:15:53 12270.0 36 AT 12270.0 12272.0 Sell
      		86,426 1746 LSE
      05:15:53 12270.0 20 AT 12270.0 12272.0 Sell
      		86,390 1745 LSE
      05:15:53 12270.0 23 AT 12270.0 12272.0 Sell
      		86,370 1744 LSE
      05:15:53 12270.0 35 AT 12270.0 12272.0 Sell
      		86,347 1743 LSE
      05:15:53 12270.0 14 AT 12270.0 12272.0 Sell
      		86,312 1742 LSE
      05:15:52 12272.0 13 AT 12272.0 12274.0 Sell
      		86,298 1741 LSE
      05:15:52 12274.0 139 AT 12270.0 12274.0 Buy
      		86,285 1740 LSE
      05:15:52 12272.0 13 AT 12272.0 12274.0 Sell
      		86,146 1739 LSE
      05:15:52 12272.0 31 AT 12270.0 12272.0 Buy
      		86,133 1738 LSE
      05:15:52 12272.0 89 AT 12270.0 12272.0 Buy
      		86,102 1737 LSE
      05:15:52 12272.0 46 AT 12270.0 12272.0 Buy
      		86,013 1736 LSE
      05:15:50 12270.0 33 AT 12268.0 12270.0 Buy
      		85,967 1735 LSE
      05:15:50 12270.0 45 AT 12268.0 12270.0 Buy
      		85,934 1734 LSE
      05:15:50 12268.0 32 AT 12268.0 12272.0 Sell
      		85,889 1733 LSE
      05:15:50 12268.0 19 AT 12268.0 12272.0 Sell
      		85,857 1732 LSE
      05:15:50 12268.0 79 AT 12268.0 12272.0 Sell
      		85,838 1731 LSE
      05:15:50 12268.0 20 AT 12268.0 12272.0 Sell
      		85,759 1730 LSE
      05:15:50 12268.0 52 AT 12268.0 12272.0 Sell
      		85,739 1729 LSE
      05:15:50 12268.0 15 AT 12268.0 12272.0 Sell
      		85,687 1728 LSE
      05:15:50 12270.0 28 AT 12270.0 12272.0 Sell
      		85,672 1727 LSE
      05:15:50 12270.0 19 AT 12270.0 12272.0 Sell
      		85,644 1726 LSE
      05:15:50 12270.0 16 AT 12270.0 12272.0 Sell
      		85,625 1725 LSE
      05:15:29 12271.608 31 O 12268.0 12272.0 Buy
      		85,609 1724 LSE
      05:15:25 12268.0 15 AT 12268.0 12270.0 Sell
      		85,578 1723 LSE
      05:15:25 12268.0 26 AT 12268.0 12270.0 Sell
      		85,563 1722 LSE
      05:15:25 12268.0 22 AT 12268.0 12270.0 Sell
      		85,537 1721 LSE
      05:15:22 12270.0 9 AT 12270.0 12272.0 Sell
      		85,515 1720 LSE
      05:15:22 12268.0 18 AT 12268.0 12272.0 Sell
      		85,506 1719 LSE
      05:15:22 12268.0 23 AT 12268.0 12272.0 Sell
      		85,488 1718 LSE
      05:15:22 12268.0 19 AT 12268.0 12272.0 Sell
      		85,465 1717 LSE
      05:15:22 12270.0 18 AT 12270.0 12272.0 Sell
      		85,446 1716 LSE
      05:15:10 12270.0 18 AT 12270.0 12272.0 Sell
      		85,428 1715 LSE
      05:15:10 12270.0 18 AT 12270.0 12272.0 Sell
      		85,410 1714 LSE
      05:15:06 12272.0 17 AT 12272.0 12274.0 Sell
      		85,392 1713 LSE
      05:15:06 12272.0 79 AT 12272.0 12274.0 Sell
      		85,375 1712 LSE
      05:15:06 12272.0 18 AT 12272.0 12274.0 Sell
      		85,296 1711 LSE
      05:15:04 12274.0 18 AT 12274.0 12278.0 Sell
      		85,278 1710 LSE
      05:15:01 12276.0 22 AT 12276.0 12278.0 Sell
      		85,260 1709 LSE
      05:15:01 12276.0 18 AT 12276.0 12278.0 Sell
      		85,238 1708 LSE
      05:14:58 12276.716 71 O 12276.0 12278.0 Sell
      		85,220 1707 LSE
      05:14:49 12276.0 10 AT 12276.0 12278.0 Sell
      		85,149 1706 LSE
      05:14:49 12276.0 17 AT 12276.0 12278.0 Sell
      		85,139 1705 LSE
      05:14:49 12276.0 22 AT 12276.0 12278.0 Sell
      		85,122 1704 LSE
      05:14:49 12276.0 22 AT 12276.0 12278.0 Sell
      		85,100 1703 LSE
      05:14:49 12276.0 57 AT 12276.0 12278.0 Sell
      		85,078 1702 LSE
      05:14:44 12278.0 18 AT 12278.0 12280.0 Sell
      		85,021 1701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BOV
      XPPR11
      Xp Properties Fundo DE I...
      BIT
      UC5F25
      Unicredit Bank
      BIT
      I07909
      Intesa Sanpaolo
      KUCN
      XMRUSDT
      Monero
      TSX
      9274
      Kpp
      NYSE
      ITUB
      Itau Unibanco
      Delayed Upgrade Clock