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
      18,528.00
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.13
      -1.72%
      Bitcoin
      67,861.65
      3.14%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 3401 - 3351 (06:38-06:33)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:38:31 12354.0 44 AT 12354.0 12356.0 Sell
      		156,110 3401 LSE
      06:38:31 12354.0 17 AT 12354.0 12356.0 Sell
      		156,066 3400 LSE
      06:37:44 12356.0 46 AT 12354.0 12356.0 Buy
      		156,049 3399 LSE
      06:37:44 12354.0 27 AT 12352.0 12354.0 Buy
      		156,003 3398 LSE
      06:37:44 12354.0 14 AT 12352.0 12354.0 Buy
      		155,976 3397 LSE
      06:37:41 12352.0 76 AT 12350.0 12352.0 Buy
      		155,962 3396 LSE
      06:37:41 12352.0 100 AT 12350.0 12352.0 Buy
      		155,886 3395 LSE
      06:37:18 12348.0 16 AT 12348.0 12350.0 Sell
      		155,786 3394 LSE
      06:36:47 12348.92 199 O 12348.0 12352.0 Sell
      		155,770 3393 LSE
      06:36:18 12350.0 47 AT 12350.0 12354.0 Sell
      		155,571 3392 LSE
      06:36:12 12350.92 7 O 12350.0 12354.0 Sell
      		155,524 3391 LSE
      06:35:59 12350.0 29 AT 12350.0 12354.0 Sell
      		155,517 3390 LSE
      06:35:59 12350.0 15 AT 12350.0 12354.0 Sell
      		155,488 3389 LSE
      06:35:59 12350.0 71 AT 12350.0 12354.0 Sell
      		155,473 3388 LSE
      06:35:18 12352.0 16 AT 12352.0 12354.0 Sell
      		155,402 3387 LSE
      06:35:17 12352.0 16 AT 12352.0 12354.0 Sell
      		155,386 3386 LSE
      06:35:06 12350.922 25 O 12350.0 12354.0 Sell
      		155,370 3385 LSE
      06:35:02 12352.0 15 AT 12352.0 12354.0 Sell
      		155,345 3384 LSE
      06:34:47 12352.0 15 AT 12352.0 12354.0 Sell
      		155,330 3383 LSE
      06:34:47 12352.0 47 AT 12352.0 12354.0 Sell
      		155,315 3382 LSE
      06:34:30 12355.538 120 O 12352.0 12356.0 Buy
      		155,268 3381 LSE
      06:34:30 12354.0 47 AT 12354.0 12356.0 Sell
      		155,148 3380 LSE
      06:34:18 12354.0 15 AT 12354.0 12356.0 Sell
      		155,101 3379 LSE
      06:34:18 12354.0 15 AT 12354.0 12356.0 Sell
      		155,086 3378 LSE
      06:34:18 12354.0 10 AT 12354.0 12356.0 Sell
      		155,071 3377 LSE
      06:34:18 12354.0 15 AT 12354.0 12356.0 Sell
      		155,061 3376 LSE
      06:34:18 12354.0 23 AT 12354.0 12356.0 Sell
      		155,046 3375 LSE
      06:34:18 12354.0 21 AT 12354.0 12356.0 Sell
      		155,023 3374 LSE
      06:34:16 12356.0 19 AT 12356.0 12358.0 Sell
      		155,002 3373 LSE
      06:34:16 12356.0 19 AT 12356.0 12358.0 Sell
      		154,983 3372 LSE
      06:34:16 12356.0 15 AT 12356.0 12358.0 Sell
      		154,964 3371 LSE
      06:34:15 12358.0 15 AT 12358.0 12360.0 Sell
      		154,949 3370 LSE
      06:34:14 12358.0 52 AT 12356.0 12358.0 Buy
      		154,934 3369 LSE
      06:34:14 12358.0 23 AT 12356.0 12358.0 Buy
      		154,882 3368 LSE
      06:34:14 12356.0 15 AT 12356.0 12358.0 Sell
      		154,859 3367 LSE
      06:34:13 12356.0 71 AT 12354.0 12356.0 Buy
      		154,844 3366 LSE
      06:34:13 12356.0 23 AT 12354.0 12356.0 Buy
      		154,773 3365 LSE
      06:34:13 12356.0 23 AT 12354.0 12356.0 Buy
      		154,750 3364 LSE
      06:34:13 12354.0 15 AT 12354.0 12358.0 Sell
      		154,727 3363 LSE
      06:34:11 12354.0 23 AT 12352.0 12354.0 Buy
      		154,712 3362 LSE
      06:34:11 12354.0 103 AT 12352.0 12354.0 Buy
      		154,689 3361 LSE
      06:34:11 12354.0 71 AT 12352.0 12354.0 Buy
      		154,586 3360 LSE
      06:34:10 12352.0 15 AT 12352.0 12354.0 Sell
      		154,515 3359 LSE
      06:34:09 12352.0 14 AT 12352.0 12354.0 Sell
      		154,500 3358 LSE
      06:33:45 12352.0 14 AT 12352.0 12354.0 Sell
      		154,486 3357 LSE
      06:33:43 12352.0 14 AT 12352.0 12354.0 Sell
      		154,472 3356 LSE
      06:33:42 12352.0 14 AT 12352.0 12356.0 Sell
      		154,458 3355 LSE
      06:33:30 12354.0 13 AT 12354.0 12356.0 Sell
      		154,444 3354 LSE
      06:33:28 12354.0 13 AT 12354.0 12356.0 Sell
      		154,431 3353 LSE
      06:33:28 12354.0 71 AT 12354.0 12356.0 Sell
      		154,418 3352 LSE
      06:33:28 12354.0 13 AT 12354.0 12356.0 Sell
      		154,347 3351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      TECK.A
      Teck Resources
      NYSE
      ITUB
      Itau Unibanco
      Delayed Upgrade Clock