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
      18,515.60
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.165
      -1.68%
      Bitcoin
      67,752.05
      2.96%
      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 3651 - 3601 (06:52-06:47)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:52:11 12358.0 22 AT 12358.0 12360.0 Sell
      		170,952 3651 LSE
      06:52:11 12358.0 16 AT 12358.0 12360.0 Sell
      		170,930 3650 LSE
      06:52:11 12362.0 5 AT 12358.0 12362.0 Buy
      		170,914 3649 LSE
      06:52:11 12362.0 4 AT 12358.0 12362.0 Buy
      		170,909 3648 LSE
      06:52:11 12362.0 18 AT 12358.0 12362.0 Buy
      		170,905 3647 LSE
      06:52:11 12360.0 6 AT 12356.0 12360.0 Buy
      		170,887 3646 LSE
      06:52:11 12360.0 43 AT 12356.0 12360.0 Buy
      		170,881 3645 LSE
      06:51:32 12358.0 16 AT 12358.0 12360.0 Sell
      		170,838 3644 LSE
      06:51:13 12358.0 14 AT 12358.0 12360.0 Sell
      		170,822 3643 LSE
      06:51:13 12358.0 8 AT 12358.0 12360.0 Sell
      		170,808 3642 LSE
      06:51:13 12358.0 34 AT 12358.0 12362.0 Sell
      		170,800 3641 LSE
      06:50:56 12360.0 28 AT 12358.0 12360.0 Buy
      		170,766 3640 LSE
      06:50:56 12360.0 81 AT 12358.0 12360.0 Buy
      		170,738 3639 LSE
      06:50:49 12359.317 160 O 12358.0 12360.0 Buy
      		170,657 3638 LSE
      06:50:40 12358.0 149 AT 12356.0 12358.0 Buy
      		170,497 3637 LSE
      06:50:40 12358.0 18 AT 12356.0 12358.0 Buy
      		170,348 3636 LSE
      06:50:40 12358.0 18 AT 12358.0 12360.0 Sell
      		170,330 3635 LSE
      06:50:40 12358.0 15 AT 12358.0 12360.0 Sell
      		170,312 3634 LSE
      06:50:40 12360.0 18 AT 12360.0 12362.0 Sell
      		170,297 3633 LSE
      06:50:40 12360.0 26 AT 12358.0 12360.0 Buy
      		170,279 3632 LSE
      06:50:29 12358.0 95 AT 12356.0 12358.0 Buy
      		170,253 3631 LSE
      06:50:29 12358.0 24 AT 12356.0 12358.0 Buy
      		170,158 3630 LSE
      06:50:24 12354.0 48 O 12354.0 12358.0 Sell
      		170,134 3629 LSE
      06:50:12 12356.0 17 AT 12356.0 12358.0 Sell
      		170,086 3628 LSE
      06:50:12 12356.0 81 AT 12354.0 12356.0 Buy
      		170,069 3627 LSE
      06:50:06 12352.92 8 O 12352.0 12356.0 Sell
      		169,988 3626 LSE
      06:50:02 12352.0 3 AT 12350.0 12352.0 Buy
      		169,980 3625 LSE
      06:50:02 12352.0 57 AT 12350.0 12352.0 Buy
      		169,977 3624 LSE
      06:50:02 12352.0 23 AT 12350.0 12352.0 Buy
      		169,920 3623 LSE
      06:50:02 12350.0 50 AT 12350.0 12352.0 Sell
      		169,897 3622 LSE
      06:50:02 12350.0 17 AT 12350.0 12352.0 Sell
      		169,847 3621 LSE
      06:50:02 12350.0 52 AT 12350.0 12352.0 Sell
      		169,830 3620 LSE
      06:49:57 12352.0 15 AT 12350.0 12352.0 Buy
      		169,778 3619 LSE
      06:49:57 12352.0 47 AT 12352.0 12356.0 Sell
      		169,763 3618 LSE
      06:49:57 12352.0 53 AT 12352.0 12356.0 Sell
      		169,716 3617 LSE
      06:49:57 12352.0 31 AT 12352.0 12356.0 Sell
      		169,663 3616 LSE
      06:49:17 12354.0 16 AT 12354.0 12356.0 Sell
      		169,632 3615 LSE
      06:49:17 12354.0 22 AT 12350.0 12354.0 Buy
      		169,616 3614 LSE
      06:49:17 12352.0 16 AT 12352.0 12354.0 Sell
      		169,594 3613 LSE
      06:49:14 12352.0 16 AT 12350.0 12352.0 Buy
      		169,578 3612 LSE
      06:48:36 12354.0 16 AT 12354.0 12356.0 Sell
      		169,562 3611 LSE
      06:48:36 12354.0 46 AT 12354.0 12358.0 Sell
      		169,546 3610 LSE
      06:48:36 12354.0 49 AT 12354.0 12358.0 Sell
      		169,500 3609 LSE
      06:48:34 12358.0 1 O 12354.0 12358.0 Buy
      		169,451 3608 LSE
      06:47:58 12356.0 12 AT 12356.0 12358.0 Sell
      		169,450 3607 LSE
      06:47:58 12356.0 59 AT 12356.0 12358.0 Sell
      		169,438 3606 LSE
      06:47:54 12356.922 33 O 12356.0 12360.0 Sell
      		169,379 3605 LSE
      06:47:51 12356.0 5 AT 12356.0 12360.0 Sell
      		169,346 3604 LSE
      06:47:51 12358.0 29 AT 12356.0 12358.0 Buy
      		169,341 3603 LSE
      06:47:51 12358.0 22 AT 12356.0 12358.0 Buy
      		169,312 3602 LSE
      06:47:51 12356.0 34 AT 12354.0 12356.0 Buy
      		169,290 3601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      BBD.PR.B
      Bombardier
      LSE
      DAPP
      Vaneck Dapp Etf
      Delayed Upgrade Clock