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
      18,469.60
      0.76%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.135
      -1.72%
      Bitcoin
      67,832.25
      3.11%
      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 3301 - 3251 (06:31-06:29)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:31:14 12358.0 10 AT 12358.0 12360.0 Sell
      		152,905 3301 LSE
      06:31:14 12358.0 57 AT 12356.0 12358.0 Buy
      		152,895 3300 LSE
      06:31:14 12358.0 100 AT 12356.0 12358.0 Buy
      		152,838 3299 LSE
      06:30:54 12356.0 12 AT 12356.0 12358.0 Sell
      		152,738 3298 LSE
      06:30:53 12356.0 12 AT 12356.0 12358.0 Sell
      		152,726 3297 LSE
      06:30:53 12356.0 12 AT 12356.0 12358.0 Sell
      		152,714 3296 LSE
      06:30:53 12356.0 15 AT 12356.0 12358.0 Sell
      		152,702 3295 LSE
      06:30:50 12356.0 49 AT 12356.0 12358.0 Sell
      		152,687 3294 LSE
      06:30:50 12356.0 13 AT 12356.0 12358.0 Sell
      		152,638 3293 LSE
      06:30:45 12356.0 13 AT 12356.0 12358.0 Sell
      		152,625 3292 LSE
      06:30:42 12356.0 13 AT 12356.0 12358.0 Sell
      		152,612 3291 LSE
      06:30:28 12360.0 12 AT 12360.0 12362.0 Sell
      		152,599 3290 LSE
      06:30:28 12360.0 12 AT 12360.0 12364.0 Sell
      		152,587 3289 LSE
      06:30:28 12360.0 21 AT 12360.0 12364.0 Sell
      		152,575 3288 LSE
      06:30:28 12360.0 19 AT 12360.0 12364.0 Sell
      		152,554 3287 LSE
      06:30:28 12362.0 11 AT 12362.0 12364.0 Sell
      		152,535 3286 LSE
      06:30:23 12364.0 11 AT 12364.0 12366.0 Sell
      		152,524 3285 LSE
      06:30:23 12364.0 28 AT 12362.0 12364.0 Buy
      		152,513 3284 LSE
      06:30:21 12362.0 58 AT 12360.0 12362.0 Buy
      		152,485 3283 LSE
      06:30:21 12362.0 34 AT 12360.0 12362.0 Buy
      		152,427 3282 LSE
      06:30:21 12362.0 53 AT 12360.0 12362.0 Buy
      		152,393 3281 LSE
      06:30:21 12362.0 54 AT 12360.0 12362.0 Buy
      		152,340 3280 LSE
      06:30:17 12360.0 59 AT 12358.0 12360.0 Buy
      		152,286 3279 LSE
      06:30:17 12360.0 49 AT 12358.0 12360.0 Buy
      		152,227 3278 LSE
      06:30:17 12360.0 39 AT 12358.0 12360.0 Buy
      		152,178 3277 LSE
      06:30:17 12360.0 18 AT 12358.0 12360.0 Buy
      		152,139 3276 LSE
      06:30:17 12360.0 48 AT 12358.0 12360.0 Buy
      		152,121 3275 LSE
      06:30:11 12358.0 11 AT 12358.0 12360.0 Sell
      		152,073 3274 LSE
      06:30:11 12358.0 40 AT 12356.0 12358.0 Buy
      		152,062 3273 LSE
      06:30:11 12358.0 91 AT 12356.0 12358.0 Buy
      		152,022 3272 LSE
      06:30:11 12358.0 26 AT 12356.0 12358.0 Buy
      		151,931 3271 LSE
      06:30:11 12358.0 31 AT 12356.0 12358.0 Buy
      		151,905 3270 LSE
      06:30:06 12356.0 207 O 12356.0 12358.0 Sell
      		151,874 3269 LSE
      06:29:48 12358.0 20 AT 12354.0 12358.0 Buy
      		151,667 3268 LSE
      06:29:41 12356.0 62 AT 12356.0 12358.0 Sell
      		151,647 3267 LSE
      06:29:41 12356.0 70 AT 12354.0 12356.0 Buy
      		151,585 3266 LSE
      06:29:41 12356.0 4 AT 12354.0 12356.0 Buy
      		151,515 3265 LSE
      06:29:41 12356.0 2 AT 12354.0 12356.0 Buy
      		151,511 3264 LSE
      06:29:29 12352.0 53 AT 12352.0 12356.0 Sell
      		151,509 3263 LSE
      06:29:29 12352.0 12 AT 12352.0 12356.0 Sell
      		151,456 3262 LSE
      06:29:29 12352.0 71 AT 12352.0 12356.0 Sell
      		151,444 3261 LSE
      06:29:29 12352.0 19 AT 12352.0 12356.0 Sell
      		151,373 3260 LSE
      06:29:29 12352.0 22 AT 12352.0 12356.0 Sell
      		151,354 3259 LSE
      06:29:28 12354.0 12 AT 12354.0 12356.0 Sell
      		151,332 3258 LSE
      06:29:28 12354.0 22 AT 12354.0 12356.0 Sell
      		151,320 3257 LSE
      06:29:28 12354.0 23 AT 12354.0 12356.0 Sell
      		151,298 3256 LSE
      06:29:28 12354.0 1 AT 12354.0 12356.0 Sell
      		151,275 3255 LSE
      06:29:28 12354.0 71 AT 12354.0 12356.0 Sell
      		151,274 3254 LSE
      06:29:28 12354.0 12 AT 12354.0 12356.0 Sell
      		151,203 3253 LSE
      06:29:27 12356.0 105 AT 12354.0 12356.0 Buy
      		151,191 3252 LSE
      06:29:26 12356.0 15 AT 12356.0 12360.0 Sell
      		151,086 3251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      LSE
      DAPP
      Vaneck Dapp Etf
      Delayed Upgrade Clock