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
      18,526.80
      1.07%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,832.18
      3.11%
      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 2201 - 2151 (05:42-05:37)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:42:08 12292.0 26 AT 12292.0 12294.0 Sell
      		100,360 2201 LSE
      05:42:08 12292.0 17 AT 12292.0 12294.0 Sell
      		100,334 2200 LSE
      05:41:46 12292.0 33 O 12292.0 12296.0 Sell
      		100,317 2199 LSE
      05:41:42 12294.0 8 AT 12294.0 12296.0 Sell
      		100,284 2198 LSE
      05:41:42 12294.0 17 AT 12294.0 12296.0 Sell
      		100,276 2197 LSE
      05:41:42 12294.0 12 AT 12294.0 12296.0 Sell
      		100,259 2196 LSE
      05:41:42 12294.0 40 AT 12294.0 12296.0 Sell
      		100,247 2195 LSE
      05:41:42 12294.0 27 AT 12294.0 12296.0 Sell
      		100,207 2194 LSE
      05:41:42 12294.0 15 AT 12294.0 12296.0 Sell
      		100,180 2193 LSE
      05:41:22 12294.0 2 AT 12294.0 12298.0 Sell
      		100,165 2192 LSE
      05:41:15 12294.0 27 O 12294.0 12298.0 Sell
      		100,163 2191 LSE
      05:41:12 12296.0 12 AT 12296.0 12298.0 Sell
      		100,136 2190 LSE
      05:41:12 12296.0 29 AT 12296.0 12298.0 Sell
      		100,124 2189 LSE
      05:41:12 12296.0 28 AT 12296.0 12298.0 Sell
      		100,095 2188 LSE
      05:41:12 12296.0 21 AT 12296.0 12298.0 Sell
      		100,067 2187 LSE
      05:41:12 12296.0 16 AT 12296.0 12298.0 Sell
      		100,046 2186 LSE
      05:40:46 12296.0 3 AT 12294.0 12296.0 Buy
      		100,030 2185 LSE
      05:40:39 12296.0 28 AT 12294.0 12296.0 Buy
      		100,027 2184 LSE
      05:40:39 12294.0 30 AT 12294.0 12298.0 Sell
      		99,999 2183 LSE
      05:40:39 12294.0 30 AT 12294.0 12298.0 Sell
      		99,969 2182 LSE
      05:40:30 12296.0 21 AT 12296.0 12298.0 Sell
      		99,939 2181 LSE
      05:40:30 12296.0 10 AT 12296.0 12298.0 Sell
      		99,918 2180 LSE
      05:40:30 12296.0 5 AT 12296.0 12298.0 Sell
      		99,908 2179 LSE
      05:40:30 12296.0 24 AT 12294.0 12296.0 Buy
      		99,903 2178 LSE
      05:40:30 12296.0 31 AT 12294.0 12296.0 Buy
      		99,879 2177 LSE
      05:40:22 12292.922 11 O 12292.0 12296.0 Sell
      		99,848 2176 LSE
      05:40:00 12296.0 90 O 12292.0 12296.0 Buy
      		99,837 2175 LSE
      05:39:52 12292.0 11 AT 12292.0 12296.0 Sell
      		99,747 2174 LSE
      05:39:52 12292.0 32 AT 12292.0 12296.0 Sell
      		99,736 2173 LSE
      05:39:52 12292.0 40 AT 12292.0 12296.0 Sell
      		99,704 2172 LSE
      05:39:41 12296.0 11 O 12292.0 12298.0 Buy
      		99,664 2171 LSE
      05:39:41 12294.0 34 AT 12290.0 12294.0 Buy
      		99,653 2170 LSE
      05:39:41 12294.0 55 AT 12290.0 12294.0 Buy
      		99,619 2169 LSE
      05:39:03 12286.0 25 AT 12286.0 12290.0 Sell
      		99,564 2168 LSE
      05:38:59 12288.0 50 AT 12284.0 12288.0 Buy
      		99,539 2167 LSE
      05:38:59 12286.0 57 AT 12286.0 12288.0 Sell
      		99,489 2166 LSE
      05:38:59 12286.0 17 AT 12286.0 12290.0 Sell
      		99,432 2165 LSE
      05:38:43 12292.0 9 AT 12292.0 12294.0 Sell
      		99,415 2164 LSE
      05:38:43 12292.0 14 AT 12292.0 12294.0 Sell
      		99,406 2163 LSE
      05:38:43 12292.0 17 AT 12292.0 12294.0 Sell
      		99,392 2162 LSE
      05:38:04 12296.0 28 O 12292.0 12296.0 Buy
      		99,375 2161 LSE
      05:37:51 12296.0 19 AT 12296.0 12300.0 Sell
      		99,347 2160 LSE
      05:37:51 12296.0 20 AT 12296.0 12300.0 Sell
      		99,328 2159 LSE
      05:37:51 12298.0 18 AT 12298.0 12302.0 Sell
      		99,308 2158 LSE
      05:37:44 12300.0 31 AT 12300.0 12302.0 Sell
      		99,290 2157 LSE
      05:37:44 12300.0 23 AT 12300.0 12302.0 Sell
      		99,259 2156 LSE
      05:37:44 12300.0 27 AT 12300.0 12302.0 Sell
      		99,236 2155 LSE
      05:37:44 12302.0 18 AT 12302.0 12304.0 Sell
      		99,209 2154 LSE
      05:37:44 12302.0 21 AT 12302.0 12304.0 Sell
      		99,191 2153 LSE
      05:37:44 12302.0 1 AT 12302.0 12304.0 Sell
      		99,170 2152 LSE
      05:37:44 12302.0 47 AT 12302.0 12304.0 Sell
      		99,169 2151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      FGLR
      Fidelity Sus Research En...
      TSX
      5572
      Ridge i
      NASDAQ
      GTIM
      Good Times Restaurants
      BIT
      UC5F25
      Unicredit Bank
      BIT
      F06353
      Vontobel Financial Produ...
      TSXV
      TCI
      Target Capital
      TSX
      195A
      Ricecurry
      Delayed Upgrade Clock