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
      18,514.40
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,793.31
      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 1851 - 1801 (05:24-05:21)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:24:44 12284.0 17 AT 12284.0 12288.0 Sell
      		89,665 1851 LSE
      05:24:44 12284.0 19 AT 12284.0 12288.0 Sell
      		89,648 1850 LSE
      05:24:44 12286.0 22 AT 12286.0 12288.0 Sell
      		89,629 1849 LSE
      05:24:44 12286.0 19 AT 12286.0 12288.0 Sell
      		89,607 1848 LSE
      05:24:41 12286.0 15 AT 12286.0 12288.0 Sell
      		89,588 1847 LSE
      05:24:41 12286.0 24 AT 12286.0 12288.0 Sell
      		89,573 1846 LSE
      05:24:41 12286.0 22 AT 12286.0 12288.0 Sell
      		89,549 1845 LSE
      05:24:41 12286.0 24 AT 12286.0 12288.0 Sell
      		89,527 1844 LSE
      05:24:41 12286.0 18 AT 12286.0 12288.0 Sell
      		89,503 1843 LSE
      05:24:26 12287.026 35 O 12284.0 12288.0 Buy
      		89,485 1842 LSE
      05:24:16 12286.0 15 AT 12286.0 12288.0 Sell
      		89,450 1841 LSE
      05:24:14 12286.0 14 AT 12286.0 12288.0 Sell
      		89,435 1840 LSE
      05:24:05 12286.0 56 AT 12284.0 12286.0 Buy
      		89,421 1839 LSE
      05:24:05 12286.0 19 AT 12284.0 12286.0 Buy
      		89,365 1838 LSE
      05:24:05 12284.0 21 AT 12284.0 12288.0 Sell
      		89,346 1837 LSE
      05:24:05 12284.0 53 AT 12284.0 12288.0 Sell
      		89,325 1836 LSE
      05:24:05 12284.0 12 AT 12284.0 12288.0 Sell
      		89,272 1835 LSE
      05:24:03 12286.0 32 AT 12284.0 12286.0 Buy
      		89,260 1834 LSE
      05:24:03 12286.0 9 AT 12284.0 12286.0 Buy
      		89,228 1833 LSE
      05:24:03 12286.0 25 AT 12284.0 12286.0 Buy
      		89,219 1832 LSE
      05:23:52 12284.0 12 AT 12284.0 12286.0 Sell
      		89,194 1831 LSE
      05:23:52 12284.0 39 AT 12282.0 12284.0 Buy
      		89,182 1830 LSE
      05:23:52 12282.0 50 AT 12282.0 12284.0 Sell
      		89,143 1829 LSE
      05:23:52 12282.0 11 AT 12282.0 12284.0 Sell
      		89,093 1828 LSE
      05:23:39 12286.0 13 O 12282.0 12286.0 Buy
      		89,082 1827 LSE
      05:23:35 12284.0 11 AT 12284.0 12286.0 Sell
      		89,069 1826 LSE
      05:23:34 12284.0 11 AT 12284.0 12286.0 Sell
      		89,058 1825 LSE
      05:23:34 12284.0 24 AT 12284.0 12286.0 Sell
      		89,047 1824 LSE
      05:23:34 12284.0 18 AT 12284.0 12286.0 Sell
      		89,023 1823 LSE
      05:23:34 12284.0 16 AT 12284.0 12286.0 Sell
      		89,005 1822 LSE
      05:23:34 12284.0 12 AT 12284.0 12286.0 Sell
      		88,989 1821 LSE
      05:23:32 12286.0 20 AT 12286.0 12288.0 Sell
      		88,977 1820 LSE
      05:23:32 12286.0 6 AT 12286.0 12288.0 Sell
      		88,957 1819 LSE
      05:23:32 12286.0 22 AT 12286.0 12288.0 Sell
      		88,951 1818 LSE
      05:23:27 12286.0 31 AT 12284.0 12286.0 Buy
      		88,929 1817 LSE
      05:23:27 12286.0 12 AT 12284.0 12286.0 Buy
      		88,898 1816 LSE
      05:23:27 12286.0 20 AT 12284.0 12286.0 Buy
      		88,886 1815 LSE
      05:23:27 12284.0 12 AT 12284.0 12286.0 Sell
      		88,866 1814 LSE
      05:23:19 12282.922 39 O 12282.0 12286.0 Sell
      		88,854 1813 LSE
      05:23:18 12285.078 60 O 12282.0 12286.0 Buy
      		88,815 1812 LSE
      05:23:13 12284.0 32 AT 12282.0 12284.0 Buy
      		88,755 1811 LSE
      05:23:07 12282.46 235 O 12282.0 12284.0 Sell
      		88,723 1810 LSE
      05:23:04 12283.54 9 O 12282.0 12284.0 Buy
      		88,488 1809 LSE
      05:22:51 12280.92 359 O 12280.0 12284.0 Sell
      		88,479 1808 LSE
      05:22:25 12282.0 50 AT 12280.0 12282.0 Buy
      		88,120 1807 LSE
      05:22:24 12282.0 23 AT 12282.0 12284.0 Sell
      		88,070 1806 LSE
      05:22:24 12282.0 18 AT 12282.0 12284.0 Sell
      		88,047 1805 LSE
      05:22:24 12282.0 30 AT 12280.0 12282.0 Buy
      		88,029 1804 LSE
      05:21:56 12278.0 53 AT 12278.0 12282.0 Sell
      		87,999 1803 LSE
      05:21:56 12280.0 11 AT 12280.0 12282.0 Sell
      		87,946 1802 LSE
      05:21:56 12280.0 15 AT 12280.0 12282.0 Sell
      		87,935 1801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BOV
      XPPR11
      Xp Properties Fundo DE I...
      BIT
      UC5F25
      Unicredit Bank
      BIT
      F39314
      Vontobel Financial Produ...
      BIT
      DISW
      Amundi S&P Global Consum...
      LSE
      REUS
      Ve Circular Etf
      Delayed Upgrade Clock