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
      18,516.80
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,801.69
      3.06%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 2251 - 2201 (05:47-05:42)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:47:16 12304.0 19 AT 12304.0 12306.0 Sell
      		102,100 2251 LSE
      05:47:13 12304.0 44 AT 12302.0 12304.0 Buy
      		102,081 2250 LSE
      05:47:11 12302.92 3 O 12302.0 12304.0 Sell
      		102,037 2249 LSE
      05:47:10 12304.0 26 O 12302.0 12304.0 Buy
      		102,034 2248 LSE
      05:47:03 12302.0 117 AT 12300.0 12302.0 Buy
      		102,008 2247 LSE
      05:46:26 12300.0 60 AT 12296.0 12300.0 Buy
      		101,891 2246 LSE
      05:46:26 12298.0 22 AT 12298.0 12300.0 Sell
      		101,831 2245 LSE
      05:46:26 12298.0 20 AT 12298.0 12300.0 Sell
      		101,809 2244 LSE
      05:46:26 12300.0 22 AT 12300.0 12302.0 Sell
      		101,789 2243 LSE
      05:46:26 12300.0 17 AT 12300.0 12302.0 Sell
      		101,767 2242 LSE
      05:46:25 12300.46 80 O 12300.0 12302.0 Sell
      		101,750 2241 LSE
      05:46:22 12300.0 15 AT 12300.0 12304.0 Sell
      		101,670 2240 LSE
      05:46:22 12300.0 31 AT 12300.0 12304.0 Sell
      		101,655 2239 LSE
      05:46:22 12300.0 57 AT 12300.0 12304.0 Sell
      		101,624 2238 LSE
      05:45:34 12300.0 8 O 12300.0 12304.0 Sell
      		101,567 2237 LSE
      05:45:32 12300.0 12 O 12300.0 12304.0 Sell
      		101,559 2236 LSE
      05:45:32 12300.0 11 O 12300.0 12304.0 Sell
      		101,547 2235 LSE
      05:45:31 12300.0 5 O 12300.0 12304.0 Sell
      		101,536 2234 LSE
      05:45:13 12302.0 19 AT 12298.0 12302.0 Buy
      		101,531 2233 LSE
      05:45:02 12298.0 53 AT 12296.0 12298.0 Buy
      		101,512 2232 LSE
      05:45:02 12298.0 5 AT 12296.0 12298.0 Buy
      		101,459 2231 LSE
      05:45:00 12296.0 18 AT 12294.0 12296.0 Buy
      		101,454 2230 LSE
      05:45:00 12296.0 101 AT 12294.0 12296.0 Buy
      		101,436 2229 LSE
      05:44:57 12294.0 23 AT 12294.0 12298.0 Sell
      		101,335 2228 LSE
      05:44:57 12294.0 14 AT 12294.0 12298.0 Sell
      		101,312 2227 LSE
      05:44:57 12297.024 23 O 12294.0 12298.0 Buy
      		101,298 2226 LSE
      05:44:55 12296.0 28 AT 12296.0 12298.0 Sell
      		101,275 2225 LSE
      05:44:54 12296.0 53 AT 12294.0 12296.0 Buy
      		101,247 2224 LSE
      05:44:54 12296.0 21 AT 12296.0 12298.0 Sell
      		101,194 2223 LSE
      05:44:54 12296.0 23 AT 12296.0 12298.0 Sell
      		101,173 2222 LSE
      05:44:54 12296.0 54 AT 12296.0 12298.0 Sell
      		101,150 2221 LSE
      05:44:54 12296.0 16 AT 12296.0 12298.0 Sell
      		101,096 2220 LSE
      05:44:54 12296.0 8 AT 12296.0 12298.0 Sell
      		101,080 2219 LSE
      05:44:54 12296.0 22 AT 12296.0 12298.0 Sell
      		101,072 2218 LSE
      05:44:54 12296.0 21 AT 12296.0 12298.0 Sell
      		101,050 2217 LSE
      05:44:54 12296.0 27 AT 12296.0 12298.0 Sell
      		101,029 2216 LSE
      05:44:54 12296.0 22 AT 12296.0 12298.0 Sell
      		101,002 2215 LSE
      05:44:54 12298.0 54 AT 12296.0 12298.0 Buy
      		100,980 2214 LSE
      05:44:50 12296.0 14 AT 12296.0 12298.0 Sell
      		100,926 2213 LSE
      05:44:45 12296.0 18 AT 12296.0 12298.0 Sell
      		100,912 2212 LSE
      05:44:45 12296.0 99 AT 12292.0 12296.0 Buy
      		100,894 2211 LSE
      05:44:45 12296.0 26 AT 12292.0 12296.0 Buy
      		100,795 2210 LSE
      05:44:45 12296.0 26 AT 12292.0 12296.0 Buy
      		100,769 2209 LSE
      05:43:39 12294.0 52 AT 12290.0 12294.0 Buy
      		100,743 2208 LSE
      05:43:39 12294.0 107 AT 12290.0 12294.0 Buy
      		100,691 2207 LSE
      05:43:39 12294.0 24 AT 12290.0 12294.0 Buy
      		100,584 2206 LSE
      05:43:39 12294.0 6 AT 12290.0 12294.0 Buy
      		100,560 2205 LSE
      05:42:41 12293.024 16 O 12290.0 12294.0 Buy
      		100,554 2204 LSE
      05:42:18 12290.92 174 O 12290.0 12294.0 Sell
      		100,538 2203 LSE
      05:42:08 12292.0 4 AT 12292.0 12294.0 Sell
      		100,364 2202 LSE
      05:42:08 12292.0 26 AT 12292.0 12294.0 Sell
      		100,360 2201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      BIT
      P1Z299
      NLBNPIT1Z299 20991231 0....
      NYSE
      IM
      Ingram Micro A
      Delayed Upgrade Clock