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
      18,526.40
      1.07%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,814.27
      3.08%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 3751 - 3701 (07:00-06:56)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:00:14 12344.0 49 AT 12344.0 12346.0 Sell
      		178,970 3751 LSE
      07:00:10 12346.0 26 O 12344.0 12348.0
      		178,921 3750 LSE
      07:00:09 12344.0 50 AT 12344.0 12348.0 Sell
      		178,895 3749 LSE
      07:00:09 12344.0 14 AT 12344.0 12348.0 Sell
      		178,845 3748 LSE
      07:00:09 12342.0 212 O 12342.0 12346.0 Sell
      		178,831 3747 LSE
      07:00:08 12342.0 44 O 12342.0 12346.0 Sell
      		178,619 3746 LSE
      07:00:05 12342.0 44 O 12342.0 12346.0 Sell
      		178,575 3745 LSE
      07:00:04 12342.0 24 O 12342.0 12344.0 Sell
      		178,531 3744 LSE
      07:00:03 12342.0 24 O 12342.0 12344.0 Sell
      		178,507 3743 LSE
      07:00:02 12342.0 34 O 12342.0 12344.0 Sell
      		178,483 3742 LSE
      07:00:02 12342.0 40 O 12342.0 12344.0 Sell
      		178,449 3741 LSE
      07:00:02 12344.0 14 AT 12344.0 12346.0 Sell
      		178,409 3740 LSE
      07:00:01 12342.0 55 AT 12340.0 12342.0 Buy
      		178,395 3739 LSE
      07:00:01 12342.0 127 AT 12340.0 12342.0 Buy
      		178,340 3738 LSE
      07:00:01 12342.0 7 AT 12340.0 12342.0 Buy
      		178,213 3737 LSE
      07:00:01 12342.0 66 AT 12340.0 12342.0 Buy
      		178,206 3736 LSE
      07:00:01 12340.0 23 AT 12340.0 12342.0 Sell
      		178,140 3735 LSE
      07:00:01 12340.0 50 AT 12338.0 12340.0 Buy
      		178,117 3734 LSE
      07:00:00 12338.0 15 AT 12338.0 12342.0 Sell
      		178,067 3733 LSE
      07:00:00 12340.0 15 AT 12340.0 12342.0 Sell
      		178,052 3732 LSE
      07:00:00 12340.0 15 AT 12340.0 12342.0 Sell
      		178,037 3731 LSE
      07:00:00 12336.0 48 AT 12336.0 12342.0 Sell
      		178,022 3730 LSE
      07:00:00 12336.0 60 AT 12336.0 12342.0 Sell
      		177,974 3729 LSE
      07:00:00 12338.0 31 AT 12338.0 12342.0 Sell
      		177,914 3728 LSE
      07:00:00 12338.0 52 AT 12338.0 12342.0 Sell
      		177,883 3727 LSE
      07:00:00 12338.0 53 AT 12338.0 12342.0 Sell
      		177,831 3726 LSE
      07:00:00 12338.0 15 AT 12338.0 12342.0 Sell
      		177,778 3725 LSE
      07:00:00 12340.0 15 AT 12340.0 12342.0 Sell
      		177,763 3724 LSE
      07:00:00 12340.0 15 AT 12340.0 12342.0 Sell
      		177,748 3723 LSE
      07:00:00 12340.0 14 AT 12340.0 12344.0 Sell
      		177,733 3722 LSE
      07:00:00 12340.0 62 AT 12340.0 12344.0 Sell
      		177,719 3721 LSE
      06:59:59 12340.0 2486 O 12340.0 12344.0 Sell
      		177,657 3720 LSE
      06:59:59 12340.0 2486 O 12340.0 12344.0 Sell
      		175,171 3719 LSE
      06:59:51 12342.0 15 AT 12342.0 12344.0 Sell
      		172,685 3718 LSE
      06:59:40 12342.0 19 AT 12342.0 12344.0 Sell
      		172,670 3717 LSE
      06:59:38 12344.0 49 AT 12344.0 12346.0 Sell
      		172,651 3716 LSE
      06:59:32 12346.0 41 O 12344.0 12348.0
      		172,602 3715 LSE
      06:59:22 12346.0 8 O 12346.0 12348.0 Sell
      		172,561 3714 LSE
      06:59:18 12346.0 34 AT 12344.0 12346.0 Buy
      		172,553 3713 LSE
      06:59:16 12346.0 21 AT 12346.0 12348.0 Sell
      		172,519 3712 LSE
      06:59:16 12346.0 15 AT 12346.0 12348.0 Sell
      		172,498 3711 LSE
      06:59:01 12346.0 11 O 12346.0 12348.0 Sell
      		172,483 3710 LSE
      06:59:00 12346.0 53 AT 12346.0 12348.0 Sell
      		172,472 3709 LSE
      06:58:40 12346.0 18 AT 12346.0 12348.0 Sell
      		172,419 3708 LSE
      06:58:29 12346.0 9 O 12346.0 12348.0 Sell
      		172,401 3707 LSE
      06:57:55 12347.84 33 O 12344.0 12348.0 Buy
      		172,392 3706 LSE
      06:57:54 12347.157 17 O 12344.0 12348.0 Buy
      		172,359 3705 LSE
      06:57:42 12346.633 12 O 12344.0 12348.0 Buy
      		172,342 3704 LSE
      06:57:27 12346.0 52 AT 12346.0 12348.0 Sell
      		172,330 3703 LSE
      06:57:27 12346.0 28 AT 12346.0 12348.0 Sell
      		172,278 3702 LSE
      06:56:55 12346.0 21 AT 12346.0 12348.0 Sell
      		172,250 3701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      NASDAQ
      SRACU
      Stable Road Acquisition
      LSE
      HICL
      Hicl Infrastructure
      BIT
      B
      Bastogi
      Delayed Upgrade Clock