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
      18,488.72
      0.86%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.125
      -1.73%
      Bitcoin
      67,820.46
      3.09%
      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 4201 - 4151 (07:18-07:17)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:18:04 12346.0 45 AT 12344.0 12346.0 Buy
      		194,212 4201 LSE
      07:18:04 12346.0 39 AT 12344.0 12346.0 Buy
      		194,167 4200 LSE
      07:18:04 12346.0 84 AT 12344.0 12346.0 Buy
      		194,128 4199 LSE
      07:18:04 12346.0 7 AT 12346.0 12348.0 Sell
      		194,044 4198 LSE
      07:18:04 12346.0 7 AT 12346.0 12348.0 Sell
      		194,037 4197 LSE
      07:18:04 12346.0 17 AT 12346.0 12350.0 Sell
      		194,030 4196 LSE
      07:18:04 12346.0 47 AT 12346.0 12350.0 Sell
      		194,013 4195 LSE
      07:18:04 12346.0 47 AT 12346.0 12350.0 Sell
      		193,966 4194 LSE
      07:18:04 12346.0 31 AT 12346.0 12350.0 Sell
      		193,919 4193 LSE
      07:18:04 12346.0 21 AT 12346.0 12350.0 Sell
      		193,888 4192 LSE
      07:18:04 12346.0 21 AT 12346.0 12350.0 Sell
      		193,867 4191 LSE
      07:18:04 12346.0 54 AT 12346.0 12350.0 Sell
      		193,846 4190 LSE
      07:18:04 12346.0 53 AT 12346.0 12350.0 Sell
      		193,792 4189 LSE
      07:18:04 12348.0 8 AT 12348.0 12350.0 Sell
      		193,739 4188 LSE
      07:17:43 12350.0 8 AT 12350.0 12352.0 Sell
      		193,731 4187 LSE
      07:17:41 12350.0 8 AT 12350.0 12354.0 Sell
      		193,723 4186 LSE
      07:17:41 12350.0 53 AT 12350.0 12354.0 Sell
      		193,715 4185 LSE
      07:17:41 12350.0 23 AT 12350.0 12354.0 Sell
      		193,662 4184 LSE
      07:17:41 12350.0 19 AT 12350.0 12354.0 Sell
      		193,639 4183 LSE
      07:17:41 12352.0 8 AT 12352.0 12354.0 Sell
      		193,620 4182 LSE
      07:17:40 12352.0 53 AT 12352.0 12356.0 Sell
      		193,612 4181 LSE
      07:17:40 12352.0 17 AT 12352.0 12356.0 Sell
      		193,559 4180 LSE
      07:17:40 12352.0 11 AT 12352.0 12356.0 Sell
      		193,542 4179 LSE
      07:17:40 12352.0 78 AT 12352.0 12356.0 Sell
      		193,531 4178 LSE
      07:17:40 12352.0 19 AT 12352.0 12356.0 Sell
      		193,453 4177 LSE
      07:17:40 12352.0 20 AT 12352.0 12356.0 Sell
      		193,434 4176 LSE
      07:17:40 12352.0 53 AT 12352.0 12356.0 Sell
      		193,414 4175 LSE
      07:17:40 12354.0 8 AT 12354.0 12356.0 Sell
      		193,361 4174 LSE
      07:17:38 12354.0 8 AT 12354.0 12356.0 Sell
      		193,353 4173 LSE
      07:17:38 12354.0 20 AT 12354.0 12356.0 Sell
      		193,345 4172 LSE
      07:17:38 12354.0 9 AT 12354.0 12356.0 Sell
      		193,325 4171 LSE
      07:17:29 12356.0 31 AT 12354.0 12356.0 Buy
      		193,316 4170 LSE
      07:17:29 12356.0 29 AT 12354.0 12356.0 Buy
      		193,285 4169 LSE
      07:17:29 12356.0 39 AT 12354.0 12356.0 Buy
      		193,256 4168 LSE
      07:17:29 12356.0 36 AT 12354.0 12356.0 Buy
      		193,217 4167 LSE
      07:17:24 12354.504 13 O 12354.0 12356.0 Sell
      		193,181 4166 LSE
      07:17:22 12354.0 11 AT 12354.0 12356.0 Sell
      		193,168 4165 LSE
      07:17:13 12360.0 43 O 12354.0 12356.0 Buy
      		193,157 4164 LSE
      07:17:09 12354.0 11 AT 12354.0 12356.0 Sell
      		193,114 4163 LSE
      07:17:09 12354.0 23 AT 12354.0 12358.0 Sell
      		193,103 4162 LSE
      07:17:09 12354.0 10 AT 12354.0 12358.0 Sell
      		193,080 4161 LSE
      07:17:09 12354.0 20 AT 12354.0 12358.0 Sell
      		193,070 4160 LSE
      07:17:07 12356.0 10 AT 12356.0 12358.0 Sell
      		193,050 4159 LSE
      07:17:06 12356.0 10 AT 12356.0 12358.0 Sell
      		193,040 4158 LSE
      07:17:06 12356.0 10 AT 12356.0 12360.0 Sell
      		193,030 4157 LSE
      07:17:06 12356.0 20 AT 12356.0 12360.0 Sell
      		193,020 4156 LSE
      07:17:05 12358.0 5 AT 12358.0 12360.0 Sell
      		193,000 4155 LSE
      07:17:05 12358.0 10 AT 12358.0 12360.0 Sell
      		192,995 4154 LSE
      07:17:05 12358.0 6 AT 12356.0 12358.0 Buy
      		192,985 4153 LSE
      07:17:05 12358.0 10 AT 12358.0 12360.0 Sell
      		192,979 4152 LSE
      07:17:05 12358.0 10 AT 12358.0 12360.0 Sell
      		192,969 4151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      COIN
      TRDLETH
      Strudel Finance
      LSE
      XPF
      Xp Factory
      Delayed Upgrade Clock