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
      18,516.40
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.125
      -1.73%
      Bitcoin
      67,799.50
      3.06%
      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 3901 - 3851 (07:07-07:03)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:07:01 12342.0 5 AT 12340.0 12342.0 Buy
      		184,874 3901 LSE
      07:07:01 12342.0 12 AT 12340.0 12342.0 Buy
      		184,869 3900 LSE
      07:07:01 12342.0 53 AT 12340.0 12342.0 Buy
      		184,857 3899 LSE
      07:07:01 12342.0 53 AT 12340.0 12342.0 Buy
      		184,804 3898 LSE
      07:07:01 12342.0 23 AT 12340.0 12342.0 Buy
      		184,751 3897 LSE
      07:06:58 12342.0 6 AT 12340.0 12342.0 Buy
      		184,728 3896 LSE
      07:06:58 12342.0 25 AT 12340.0 12342.0 Buy
      		184,722 3895 LSE
      07:06:58 12342.0 53 AT 12340.0 12342.0 Buy
      		184,697 3894 LSE
      07:06:58 12342.0 86 AT 12340.0 12342.0 Buy
      		184,644 3893 LSE
      07:06:57 12340.0 15 AT 12340.0 12342.0 Sell
      		184,558 3892 LSE
      07:06:35 12338.0 40 AT 12338.0 12340.0 Sell
      		184,543 3891 LSE
      07:06:32 12340.0 13 AT 12340.0 12342.0 Sell
      		184,503 3890 LSE
      07:06:32 12340.0 50 AT 12340.0 12342.0 Sell
      		184,490 3889 LSE
      07:06:32 12340.0 13 AT 12340.0 12342.0 Sell
      		184,440 3888 LSE
      07:06:32 12340.0 57 AT 12338.0 12340.0 Buy
      		184,427 3887 LSE
      07:06:25 12338.588 1216 O 12338.0 12340.0 Sell
      		184,370 3886 LSE
      07:06:13 12341.993 1 O 12336.0 12340.0 Buy
      		183,154 3885 LSE
      07:06:13 12338.0 50 AT 12338.0 12340.0 Sell
      		183,153 3884 LSE
      07:06:13 12338.0 14 AT 12338.0 12340.0 Sell
      		183,103 3883 LSE
      07:06:11 12336.0 36 O 12336.0 12340.0 Sell
      		183,089 3882 LSE
      07:06:10 12336.0 68 AT 12334.0 12336.0 Buy
      		183,053 3881 LSE
      07:06:10 12336.0 77 AT 12334.0 12336.0 Buy
      		182,985 3880 LSE
      07:05:32 12335.539 194 O 12334.0 12336.0 Buy
      		182,908 3879 LSE
      07:05:22 12338.0 30 O 12334.0 12336.0 Buy
      		182,714 3878 LSE
      07:05:22 12336.0 59 AT 12336.0 12338.0 Sell
      		182,684 3877 LSE
      07:05:20 12338.0 47 AT 12338.0 12340.0 Sell
      		182,625 3876 LSE
      07:05:20 12338.0 47 AT 12338.0 12340.0 Sell
      		182,578 3875 LSE
      07:05:14 12338.0 15 AT 12338.0 12340.0 Sell
      		182,531 3874 LSE
      07:05:04 12338.0 22 AT 12338.0 12340.0 Sell
      		182,516 3873 LSE
      07:05:04 12338.0 14 AT 12338.0 12340.0 Sell
      		182,494 3872 LSE
      07:04:52 12338.0 14 O 12338.0 12342.0 Sell
      		182,480 3871 LSE
      07:04:48 12338.0 13 O 12338.0 12342.0 Sell
      		182,466 3870 LSE
      07:04:48 12338.0 13 O 12338.0 12342.0 Sell
      		182,453 3869 LSE
      07:04:01 12340.0 44 AT 12340.0 12342.0 Sell
      		182,440 3868 LSE
      07:04:01 12340.0 15 AT 12340.0 12342.0 Sell
      		182,396 3867 LSE
      07:03:51 12342.0 26 AT 12342.0 12344.0 Sell
      		182,381 3866 LSE
      07:03:49 12342.0 54 AT 12340.0 12342.0 Buy
      		182,355 3865 LSE
      07:03:49 12342.0 6 AT 12340.0 12342.0 Buy
      		182,301 3864 LSE
      07:03:49 12342.0 61 AT 12340.0 12342.0 Buy
      		182,295 3863 LSE
      07:03:35 12340.462 138 O 12340.0 12342.0 Sell
      		182,234 3862 LSE
      07:03:27 12340.0 84 O 12338.0 12342.0
      		182,096 3861 LSE
      07:03:27 12340.0 122 O 12338.0 12342.0
      		182,012 3860 LSE
      07:03:27 12340.0 18 AT 12338.0 12340.0 Buy
      		181,890 3859 LSE
      07:03:27 12340.0 36 AT 12338.0 12340.0 Buy
      		181,872 3858 LSE
      07:03:27 12340.0 17 AT 12340.0 12342.0 Sell
      		181,836 3857 LSE
      07:03:09 12340.0 29 AT 12338.0 12340.0 Buy
      		181,819 3856 LSE
      07:03:09 12340.0 13 AT 12338.0 12340.0 Buy
      		181,790 3855 LSE
      07:03:09 12340.0 60 AT 12338.0 12340.0 Buy
      		181,777 3854 LSE
      07:03:09 12340.0 13 AT 12340.0 12342.0 Sell
      		181,717 3853 LSE
      07:03:09 12342.0 9 O 12340.0 12342.0 Buy
      		181,704 3852 LSE
      07:03:09 12342.0 9 O 12340.0 12342.0 Buy
      		181,695 3851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      COIN
      DGDCUSD
      USOTC
      UEPEP
      Union Electric (PK)
      Delayed Upgrade Clock