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
      18,474.00
      0.78%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,831.36
      3.10%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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 3201 - 3151 (06:27-06:25)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:27:24 12366.0 16 AT 12366.0 12370.0 Sell
      		149,275 3201 LSE
      06:27:24 12366.0 71 AT 12366.0 12370.0 Sell
      		149,259 3200 LSE
      06:27:22 12368.0 31 AT 12368.0 12372.0 Sell
      		149,188 3199 LSE
      06:27:22 12368.0 50 AT 12368.0 12372.0 Sell
      		149,157 3198 LSE
      06:27:22 12368.0 23 AT 12368.0 12372.0 Sell
      		149,107 3197 LSE
      06:27:22 12368.0 4 AT 12368.0 12372.0 Sell
      		149,084 3196 LSE
      06:27:22 12368.0 50 AT 12368.0 12372.0 Sell
      		149,080 3195 LSE
      06:27:22 12368.0 15 AT 12368.0 12372.0 Sell
      		149,030 3194 LSE
      06:27:19 12370.0 16 AT 12370.0 12372.0 Sell
      		149,015 3193 LSE
      06:27:12 12368.0 17 AT 12368.0 12372.0 Sell
      		148,999 3192 LSE
      06:27:12 12370.0 12 AT 12370.0 12372.0 Sell
      		148,982 3191 LSE
      06:27:12 12370.0 4 AT 12370.0 12372.0 Sell
      		148,970 3190 LSE
      06:27:11 12370.0 31 AT 12368.0 12370.0 Buy
      		148,966 3189 LSE
      06:27:09 12368.0 27 AT 12366.0 12368.0 Buy
      		148,935 3188 LSE
      06:27:09 12366.0 53 AT 12364.0 12366.0 Buy
      		148,908 3187 LSE
      06:27:09 12366.0 84 AT 12364.0 12366.0 Buy
      		148,855 3186 LSE
      06:27:09 12366.0 55 AT 12364.0 12366.0 Buy
      		148,771 3185 LSE
      06:27:09 12366.0 52 AT 12364.0 12366.0 Buy
      		148,716 3184 LSE
      06:27:09 12364.0 71 AT 12364.0 12366.0 Sell
      		148,664 3183 LSE
      06:27:09 12364.0 17 AT 12364.0 12366.0 Sell
      		148,593 3182 LSE
      06:27:09 12364.0 46 AT 12364.0 12366.0 Sell
      		148,576 3181 LSE
      06:27:09 12364.0 19 AT 12364.0 12366.0 Sell
      		148,530 3180 LSE
      06:27:09 12364.0 17 AT 12364.0 12366.0 Sell
      		148,511 3179 LSE
      06:27:06 12364.0 48 O 12364.0 12366.0 Sell
      		148,494 3178 LSE
      06:27:02 12364.0 17 AT 12364.0 12366.0 Sell
      		148,446 3177 LSE
      06:26:56 12364.0 17 AT 12364.0 12366.0 Sell
      		148,429 3176 LSE
      06:26:51 12364.0 17 AT 12364.0 12366.0 Sell
      		148,412 3175 LSE
      06:26:33 12364.0 17 AT 12364.0 12366.0 Sell
      		148,395 3174 LSE
      06:26:29 12364.0 17 AT 12364.0 12366.0 Sell
      		148,378 3173 LSE
      06:26:11 12364.0 16 AT 12364.0 12366.0 Sell
      		148,361 3172 LSE
      06:25:57 12364.0 15 AT 12364.0 12366.0 Sell
      		148,345 3171 LSE
      06:25:32 12364.0 13 AT 12364.0 12366.0 Sell
      		148,330 3170 LSE
      06:25:32 12365.078 23 O 12364.0 12366.0 Buy
      		148,317 3169 LSE
      06:25:19 12364.0 17 AT 12364.0 12366.0 Sell
      		148,294 3168 LSE
      06:25:16 12364.0 53 AT 12362.0 12364.0 Buy
      		148,277 3167 LSE
      06:25:16 12364.0 42 AT 12362.0 12364.0 Buy
      		148,224 3166 LSE
      06:25:10 12364.46 14 O 12362.0 12364.0 Buy
      		148,182 3165 LSE
      06:25:10 12364.0 197 O 12362.0 12364.0 Buy
      		148,168 3164 LSE
      06:25:10 12362.0 19 AT 12362.0 12364.0 Sell
      		147,971 3163 LSE
      06:25:10 12360.0 14 AT 12360.0 12364.0 Sell
      		147,952 3162 LSE
      06:25:10 12360.0 19 AT 12360.0 12364.0 Sell
      		147,938 3161 LSE
      06:25:10 12360.0 20 AT 12360.0 12364.0 Sell
      		147,919 3160 LSE
      06:25:10 12360.0 41 AT 12360.0 12364.0 Sell
      		147,899 3159 LSE
      06:25:10 12360.0 54 AT 12360.0 12364.0 Sell
      		147,858 3158 LSE
      06:25:10 12360.0 71 AT 12360.0 12364.0 Sell
      		147,804 3157 LSE
      06:25:10 12360.0 46 AT 12360.0 12364.0 Sell
      		147,733 3156 LSE
      06:25:10 12360.0 55 AT 12360.0 12364.0 Sell
      		147,687 3155 LSE
      06:25:10 12362.0 46 AT 12362.0 12364.0 Sell
      		147,632 3154 LSE
      06:25:10 12362.0 20 AT 12362.0 12364.0 Sell
      		147,586 3153 LSE
      06:25:10 12364.0 7 AT 12364.0 12366.0 Sell
      		147,566 3152 LSE
      06:25:10 12364.0 22 AT 12364.0 12366.0 Sell
      		147,559 3151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      NYSE
      PBH
      Prestige Consumer Health...
      TSX
      6777
      Santec
      Delayed Upgrade Clock