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
      18,519.20
      1.03%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,853.37
      3.14%
      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 2951 - 2901 (06:18-06:16)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:18:26 12360.0 19 AT 12360.0 12362.0 Sell
      		139,780 2951 LSE
      06:18:19 12358.46 160 O 12358.0 12362.0 Sell
      		139,761 2950 LSE
      06:18:15 12360.0 90 AT 12358.0 12360.0 Buy
      		139,601 2949 LSE
      06:18:07 12358.0 15 AT 12358.0 12360.0 Sell
      		139,511 2948 LSE
      06:18:05 12358.0 19 AT 12358.0 12360.0 Sell
      		139,496 2947 LSE
      06:18:05 12358.0 58 AT 12356.0 12358.0 Buy
      		139,477 2946 LSE
      06:18:05 12358.0 71 AT 12356.0 12358.0 Buy
      		139,419 2945 LSE
      06:18:03 12358.0 71 AT 12356.0 12358.0 Buy
      		139,348 2944 LSE
      06:18:03 12358.0 20 AT 12358.0 12360.0 Sell
      		139,277 2943 LSE
      06:18:03 12358.0 71 AT 12356.0 12358.0 Buy
      		139,257 2942 LSE
      06:18:01 12356.0 20 AT 12356.0 12358.0 Sell
      		139,186 2941 LSE
      06:18:01 12356.0 22 AT 12354.0 12356.0 Buy
      		139,166 2940 LSE
      06:18:01 12356.0 71 AT 12354.0 12356.0 Buy
      		139,144 2939 LSE
      06:18:00 12356.0 21 AT 12356.0 12358.0 Sell
      		139,073 2938 LSE
      06:18:00 12356.0 52 AT 12354.0 12356.0 Buy
      		139,052 2937 LSE
      06:18:00 12356.0 11 AT 12354.0 12356.0 Buy
      		139,000 2936 LSE
      06:18:00 12354.0 21 AT 12354.0 12356.0 Sell
      		138,989 2935 LSE
      06:17:47 12356.0 61 AT 12354.0 12356.0 Buy
      		138,968 2934 LSE
      06:17:47 12356.0 19 AT 12354.0 12356.0 Buy
      		138,907 2933 LSE
      06:17:47 12356.0 45 AT 12354.0 12356.0 Buy
      		138,888 2932 LSE
      06:17:47 12356.0 23 AT 12354.0 12356.0 Buy
      		138,843 2931 LSE
      06:17:47 12356.0 20 AT 12354.0 12356.0 Buy
      		138,820 2930 LSE
      06:17:41 12354.0 13 AT 12354.0 12356.0 Sell
      		138,800 2929 LSE
      06:17:41 12356.0 23 AT 12354.0 12356.0 Buy
      		138,787 2928 LSE
      06:17:41 12354.0 52 AT 12354.0 12356.0 Sell
      		138,764 2927 LSE
      06:17:41 12356.0 54 AT 12352.0 12356.0 Buy
      		138,712 2926 LSE
      06:17:41 12356.0 61 AT 12352.0 12356.0 Buy
      		138,658 2925 LSE
      06:17:41 12356.0 71 AT 12352.0 12356.0 Buy
      		138,597 2924 LSE
      06:17:07 12352.0 17 AT 12352.0 12356.0 Sell
      		138,526 2923 LSE
      06:17:07 12354.0 24 AT 12352.0 12354.0 Buy
      		138,509 2922 LSE
      06:17:07 12354.0 47 AT 12352.0 12354.0 Buy
      		138,485 2921 LSE
      06:17:07 12354.0 23 AT 12352.0 12354.0 Buy
      		138,438 2920 LSE
      06:17:04 12352.0 22 AT 12352.0 12354.0 Sell
      		138,415 2919 LSE
      06:17:01 12352.0 23 AT 12352.0 12354.0 Sell
      		138,393 2918 LSE
      06:16:55 12350.0 6 AT 12346.0 12350.0 Buy
      		138,370 2917 LSE
      06:16:55 12350.0 46 AT 12346.0 12350.0 Buy
      		138,364 2916 LSE
      06:16:55 12350.0 94 AT 12346.0 12350.0 Buy
      		138,318 2915 LSE
      06:16:37 12348.0 19 AT 12346.0 12348.0 Buy
      		138,224 2914 LSE
      06:16:37 12348.0 31 AT 12346.0 12348.0 Buy
      		138,205 2913 LSE
      06:16:37 12348.0 71 AT 12346.0 12348.0 Buy
      		138,174 2912 LSE
      06:16:35 12348.0 19 AT 12346.0 12348.0 Buy
      		138,103 2911 LSE
      06:16:35 12348.0 21 AT 12346.0 12348.0 Buy
      		138,084 2910 LSE
      06:16:35 12348.0 140 AT 12346.0 12348.0 Buy
      		138,063 2909 LSE
      06:16:35 12348.0 71 AT 12346.0 12348.0 Buy
      		137,923 2908 LSE
      06:16:35 12346.0 9 AT 12346.0 12350.0 Sell
      		137,852 2907 LSE
      06:16:35 12346.0 22 AT 12346.0 12350.0 Sell
      		137,843 2906 LSE
      06:16:35 12350.0 29 AT 12346.0 12350.0 Buy
      		137,821 2905 LSE
      06:16:35 12348.0 26 AT 12348.0 12350.0 Sell
      		137,792 2904 LSE
      06:16:35 12348.0 23 AT 12348.0 12350.0 Sell
      		137,766 2903 LSE
      06:16:35 12348.0 20 AT 12348.0 12350.0 Sell
      		137,743 2902 LSE
      06:16:35 12348.0 71 AT 12348.0 12350.0 Sell
      		137,723 2901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      LSE
      0AHX
      Credit Agricole Du Morbi...
      TSX
      193A
      GroBels
      Delayed Upgrade Clock