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
      18,474.00
      0.78%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,837.82
      3.11%
      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 4101 - 4051 (07:15-07:15)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:15:43 12348.0 10 AT 12348.0 12350.0 Sell
      		191,256 4101 LSE
      07:15:43 12350.0 8 AT 12350.0 12352.0 Sell
      		191,246 4100 LSE
      07:15:34 12348.0 20 AT 12348.0 12350.0 Sell
      		191,238 4099 LSE
      07:15:34 12348.0 11 AT 12348.0 12350.0 Sell
      		191,218 4098 LSE
      07:15:34 12350.0 10 AT 12350.0 12352.0 Sell
      		191,207 4097 LSE
      07:15:29 12350.0 10 AT 12350.0 12352.0 Sell
      		191,197 4096 LSE
      07:15:28 12350.0 10 AT 12350.0 12352.0 Sell
      		191,187 4095 LSE
      07:15:28 12350.0 10 AT 12350.0 12352.0 Sell
      		191,177 4094 LSE
      07:15:26 12348.0 20 AT 12348.0 12350.0 Sell
      		191,167 4093 LSE
      07:15:26 12348.0 11 AT 12348.0 12350.0 Sell
      		191,147 4092 LSE
      07:15:26 12348.0 21 AT 12348.0 12350.0 Sell
      		191,136 4091 LSE
      07:15:26 12350.0 11 AT 12350.0 12352.0 Sell
      		191,115 4090 LSE
      07:15:23 12350.0 53 AT 12350.0 12352.0 Sell
      		191,104 4089 LSE
      07:15:23 12350.0 13 AT 12350.0 12352.0 Sell
      		191,051 4088 LSE
      07:15:23 12352.0 11 AT 12352.0 12354.0 Sell
      		191,038 4087 LSE
      07:15:18 12350.0 48 O 12350.0 12352.0 Sell
      		191,027 4086 LSE
      07:15:12 12350.0 24 O 12350.0 12352.0 Sell
      		190,979 4085 LSE
      07:15:10 12350.0 13 O 12350.0 12352.0 Sell
      		190,955 4084 LSE
      07:15:08 12350.0 15 AT 12348.0 12350.0 Buy
      		190,942 4083 LSE
      07:15:08 12350.0 69 AT 12348.0 12350.0 Buy
      		190,927 4082 LSE
      07:15:08 12350.0 19 AT 12348.0 12350.0 Buy
      		190,858 4081 LSE
      07:15:08 12350.0 132 AT 12348.0 12350.0 Buy
      		190,839 4080 LSE
      07:15:08 12350.0 40 AT 12348.0 12350.0 Buy
      		190,707 4079 LSE
      07:15:08 12350.0 22 AT 12348.0 12350.0 Buy
      		190,667 4078 LSE
      07:15:08 12348.0 23 AT 12346.0 12348.0 Buy
      		190,645 4077 LSE
      07:15:06 12346.0 54 O 12346.0 12350.0 Sell
      		190,622 4076 LSE
      07:15:04 12348.0 25 O 12346.0 12350.0
      		190,568 4075 LSE
      07:15:02 12348.0 12 AT 12348.0 12350.0 Sell
      		190,543 4074 LSE
      07:15:02 12348.0 40 AT 12346.0 12348.0 Buy
      		190,531 4073 LSE
      07:15:02 12348.0 37 AT 12346.0 12348.0 Buy
      		190,491 4072 LSE
      07:15:02 12346.0 21 AT 12346.0 12348.0 Sell
      		190,454 4071 LSE
      07:15:02 12346.0 9 AT 12346.0 12348.0 Sell
      		190,433 4070 LSE
      07:15:02 12348.0 9 AT 12348.0 12350.0 Sell
      		190,424 4069 LSE
      07:15:02 12348.0 3 AT 12348.0 12350.0 Sell
      		190,415 4068 LSE
      07:15:02 12348.0 46 AT 12346.0 12348.0 Buy
      		190,412 4067 LSE
      07:15:02 12348.0 26 AT 12346.0 12348.0 Buy
      		190,366 4066 LSE
      07:15:01 12346.0 3 AT 12346.0 12348.0 Sell
      		190,340 4065 LSE
      07:15:01 12346.0 37 AT 12344.0 12346.0 Buy
      		190,337 4064 LSE
      07:15:01 12346.0 31 AT 12344.0 12346.0 Buy
      		190,300 4063 LSE
      07:15:01 12346.0 23 AT 12344.0 12346.0 Buy
      		190,269 4062 LSE
      07:15:01 12346.0 25 AT 12344.0 12346.0 Buy
      		190,246 4061 LSE
      07:15:01 12346.0 6 AT 12344.0 12346.0 Buy
      		190,221 4060 LSE
      07:15:01 12346.0 11 AT 12344.0 12346.0 Buy
      		190,215 4059 LSE
      07:15:01 12346.0 9 AT 12344.0 12346.0 Buy
      		190,204 4058 LSE
      07:15:01 12346.0 22 AT 12344.0 12346.0 Buy
      		190,195 4057 LSE
      07:15:01 12344.0 43 AT 12342.0 12344.0 Buy
      		190,173 4056 LSE
      07:15:01 12344.0 156 AT 12342.0 12344.0 Buy
      		190,130 4055 LSE
      07:15:00 12342.0 40 AT 12340.0 12342.0 Buy
      		189,974 4054 LSE
      07:15:00 12342.0 17 AT 12340.0 12342.0 Buy
      		189,934 4053 LSE
      07:15:00 12342.0 123 AT 12340.0 12342.0 Buy
      		189,917 4052 LSE
      07:15:00 12342.0 44 AT 12340.0 12342.0 Buy
      		189,794 4051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      NYSE
      PBH
      Prestige Consumer Health...
      TSX
      6777
      Santec
      Delayed Upgrade Clock