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
      18,528.40
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,828.74
      3.10%
      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 3601 - 3551 (06:47-06:46)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:47:51 12356.0 34 AT 12354.0 12356.0 Buy
      		169,290 3601 LSE
      06:47:51 12356.0 285 AT 12354.0 12356.0 Buy
      		169,256 3600 LSE
      06:47:51 12356.0 19 AT 12354.0 12356.0 Buy
      		168,971 3599 LSE
      06:47:51 12356.0 20 AT 12354.0 12356.0 Buy
      		168,952 3598 LSE
      06:47:50 12354.0 37 AT 12354.0 12356.0 Sell
      		168,932 3597 LSE
      06:47:50 12354.0 59 AT 12354.0 12356.0 Sell
      		168,895 3596 LSE
      06:47:50 12354.0 11 AT 12354.0 12356.0 Sell
      		168,836 3595 LSE
      06:47:50 12354.0 20 AT 12352.0 12354.0 Buy
      		168,825 3594 LSE
      06:47:50 12354.0 20 AT 12352.0 12354.0 Buy
      		168,805 3593 LSE
      06:47:50 12354.0 6 AT 12352.0 12354.0 Buy
      		168,785 3592 LSE
      06:47:50 12354.0 6 AT 12352.0 12354.0 Buy
      		168,779 3591 LSE
      06:47:50 12350.0 47 AT 12350.0 12354.0 Sell
      		168,773 3590 LSE
      06:47:50 12350.0 21 AT 12350.0 12354.0 Sell
      		168,726 3589 LSE
      06:47:50 12350.0 20 AT 12350.0 12354.0 Sell
      		168,705 3588 LSE
      06:47:50 12350.0 53 AT 12350.0 12354.0 Sell
      		168,685 3587 LSE
      06:47:50 12350.0 16 AT 12350.0 12354.0 Sell
      		168,632 3586 LSE
      06:47:50 12352.0 48 AT 12352.0 12354.0 Sell
      		168,616 3585 LSE
      06:47:50 12352.0 17 AT 12352.0 12354.0 Sell
      		168,568 3584 LSE
      06:47:18 12352.0 16 AT 12352.0 12354.0 Sell
      		168,551 3583 LSE
      06:47:18 12352.0 17 AT 12352.0 12354.0 Sell
      		168,535 3582 LSE
      06:47:12 12354.0 53 AT 12352.0 12354.0 Buy
      		168,518 3581 LSE
      06:47:12 12354.0 23 AT 12352.0 12354.0 Buy
      		168,465 3580 LSE
      06:47:12 12352.0 16 AT 12352.0 12354.0 Sell
      		168,442 3579 LSE
      06:47:12 12352.0 95 AT 12350.0 12352.0 Buy
      		168,426 3578 LSE
      06:46:40 12348.0 54 AT 12348.0 12350.0 Sell
      		168,331 3577 LSE
      06:46:38 12350.0 51 AT 12350.0 12354.0 Sell
      		168,277 3576 LSE
      06:46:35 12352.0 15 AT 12352.0 12354.0 Sell
      		168,226 3575 LSE
      06:46:30 12350.0 15 AT 12350.0 12354.0 Sell
      		168,211 3574 LSE
      06:46:30 12352.0 40 AT 12350.0 12352.0 Buy
      		168,196 3573 LSE
      06:46:30 12352.0 98 AT 12350.0 12352.0 Buy
      		168,156 3572 LSE
      06:46:30 12352.0 23 AT 12350.0 12352.0 Buy
      		168,058 3571 LSE
      06:46:20 12350.0 14 AT 12350.0 12352.0 Sell
      		168,035 3570 LSE
      06:46:20 12350.0 48 AT 12350.0 12352.0 Sell
      		168,021 3569 LSE
      06:46:19 12352.0 53 AT 12352.0 12356.0 Sell
      		167,973 3568 LSE
      06:46:19 12354.0 71 AT 12354.0 12358.0 Sell
      		167,920 3567 LSE
      06:46:19 12354.0 22 AT 12354.0 12358.0 Sell
      		167,849 3566 LSE
      06:46:12 12356.0 94 AT 12354.0 12356.0 Buy
      		167,827 3565 LSE
      06:46:12 12356.0 61 AT 12354.0 12356.0 Buy
      		167,733 3564 LSE
      06:46:11 12354.0 20 AT 12354.0 12358.0 Sell
      		167,672 3563 LSE
      06:46:11 12354.0 21 AT 12354.0 12358.0 Sell
      		167,652 3562 LSE
      06:46:11 12354.0 14 AT 12354.0 12358.0 Sell
      		167,631 3561 LSE
      06:46:11 12354.0 100 AT 12354.0 12360.0 Sell
      		167,617 3560 LSE
      06:46:11 12354.0 45 AT 12354.0 12360.0 Sell
      		167,517 3559 LSE
      06:46:11 12354.0 2 AT 12354.0 12360.0 Sell
      		167,472 3558 LSE
      06:46:11 12354.0 22 AT 12354.0 12360.0 Sell
      		167,470 3557 LSE
      06:46:11 12354.0 41 AT 12354.0 12360.0 Sell
      		167,448 3556 LSE
      06:46:11 12354.0 52 AT 12354.0 12360.0 Sell
      		167,407 3555 LSE
      06:46:11 12354.0 53 AT 12354.0 12360.0 Sell
      		167,355 3554 LSE
      06:46:11 12354.0 19 AT 12354.0 12360.0 Sell
      		167,302 3553 LSE
      06:46:11 12354.0 31 AT 12354.0 12360.0 Sell
      		167,283 3552 LSE
      06:46:11 12354.0 152 AT 12354.0 12360.0 Sell
      		167,252 3551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BN.PF.J
      Brookfield
      BIT
      UC5F25
      Unicredit Bank
      TSX
      9274
      Kpp
      LSE
      0AHX
      Credit Agricole Du Morbi...
      TSX
      193A
      GroBels
      Delayed Upgrade Clock