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 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 4001 - 3951 (07:13-07:09)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:13:19 12346.0 16 AT 12346.0 12348.0 Sell
      		188,226 4001 LSE
      07:13:12 12344.0 17 AT 12344.0 12346.0 Sell
      		188,210 4000 LSE
      07:13:12 12344.0 19 AT 12344.0 12346.0 Sell
      		188,193 3999 LSE
      07:13:12 12346.0 16 AT 12346.0 12348.0 Sell
      		188,174 3998 LSE
      07:13:12 12346.0 17 AT 12346.0 12348.0 Sell
      		188,158 3997 LSE
      07:13:06 12346.0 13 AT 12346.0 12350.0 Sell
      		188,141 3996 LSE
      07:13:06 12346.0 17 AT 12346.0 12350.0 Sell
      		188,128 3995 LSE
      07:13:04 12346.0 48 O 12346.0 12350.0 Sell
      		188,111 3994 LSE
      07:12:42 12346.0 27 O 12346.0 12350.0 Sell
      		188,063 3993 LSE
      07:12:36 12348.0 14 AT 12348.0 12350.0 Sell
      		188,036 3992 LSE
      07:12:33 12348.0 1 O 12348.0 12350.0 Sell
      		188,022 3991 LSE
      07:12:33 12348.0 42 AT 12346.0 12348.0 Buy
      		188,021 3990 LSE
      07:12:17 12348.0 17 AT 12348.0 12350.0 Sell
      		187,979 3989 LSE
      07:12:11 12346.0 26 O 12346.0 12350.0 Sell
      		187,962 3988 LSE
      07:12:11 12346.0 28 O 12346.0 12350.0 Sell
      		187,936 3987 LSE
      07:12:07 12346.0 29 O 12346.0 12350.0 Sell
      		187,908 3986 LSE
      07:12:06 12348.0 139 AT 12346.0 12348.0 Buy
      		187,879 3985 LSE
      07:12:06 12348.0 22 AT 12346.0 12348.0 Buy
      		187,740 3984 LSE
      07:12:06 12348.0 32 AT 12346.0 12348.0 Buy
      		187,718 3983 LSE
      07:12:06 12348.0 42 AT 12346.0 12348.0 Buy
      		187,686 3982 LSE
      07:12:06 12348.0 8 AT 12346.0 12348.0 Buy
      		187,644 3981 LSE
      07:12:03 12346.0 49 AT 12344.0 12346.0 Buy
      		187,636 3980 LSE
      07:12:03 12346.0 70 AT 12344.0 12346.0 Buy
      		187,587 3979 LSE
      07:12:03 12346.0 52 AT 12344.0 12346.0 Buy
      		187,517 3978 LSE
      07:12:03 12346.0 69 AT 12344.0 12346.0 Buy
      		187,465 3977 LSE
      07:12:03 12346.0 39 AT 12344.0 12346.0 Buy
      		187,396 3976 LSE
      07:11:50 12346.0 10 O 12344.0 12346.0 Buy
      		187,357 3975 LSE
      07:11:50 12346.0 18 O 12344.0 12346.0 Buy
      		187,347 3974 LSE
      07:11:49 12346.0 16 AT 12346.0 12348.0 Sell
      		187,329 3973 LSE
      07:11:49 12346.0 14 AT 12346.0 12348.0 Sell
      		187,313 3972 LSE
      07:11:46 12346.0 40 AT 12344.0 12346.0 Buy
      		187,299 3971 LSE
      07:11:46 12346.0 29 AT 12346.0 12350.0 Sell
      		187,259 3970 LSE
      07:11:46 12346.0 50 AT 12346.0 12350.0 Sell
      		187,230 3969 LSE
      07:11:46 12346.0 38 AT 12346.0 12350.0 Sell
      		187,180 3968 LSE
      07:11:26 12348.0 14 AT 12348.0 12350.0 Sell
      		187,142 3967 LSE
      07:11:10 12350.0 26 O 12348.0 12350.0 Buy
      		187,128 3966 LSE
      07:10:45 12350.0 15 AT 12350.0 12352.0 Sell
      		187,102 3965 LSE
      07:10:42 12350.0 29 AT 12350.0 12354.0 Sell
      		187,087 3964 LSE
      07:10:42 12350.0 17 AT 12350.0 12354.0 Sell
      		187,058 3963 LSE
      07:10:42 12350.0 34 AT 12350.0 12354.0 Sell
      		187,041 3962 LSE
      07:10:19 12352.0 53 AT 12352.0 12354.0 Sell
      		187,007 3961 LSE
      07:10:19 12352.0 10 AT 12352.0 12354.0 Sell
      		186,954 3960 LSE
      07:10:17 12352.0 28 O 12352.0 12354.0 Sell
      		186,944 3959 LSE
      07:10:14 12352.0 77 AT 12350.0 12352.0 Buy
      		186,916 3958 LSE
      07:10:14 12352.0 43 AT 12350.0 12352.0 Buy
      		186,839 3957 LSE
      07:10:14 12352.0 13 AT 12350.0 12352.0 Buy
      		186,796 3956 LSE
      07:10:13 12350.0 70 AT 12348.0 12350.0 Buy
      		186,783 3955 LSE
      07:10:13 12350.0 38 AT 12348.0 12350.0 Buy
      		186,713 3954 LSE
      07:10:13 12350.0 41 AT 12348.0 12350.0 Buy
      		186,675 3953 LSE
      07:09:40 12348.0 60 AT 12348.0 12350.0 Sell
      		186,634 3952 LSE
      07:09:07 12348.0 13 AT 12348.0 12350.0 Sell
      		186,574 3951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      NYSE
      KVA
      NASDAQ
      FRME
      First Merchants
      LSE
      NETW
      Network
      Delayed Upgrade Clock