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
      67,831.36
      3.10%
      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 4301 - 4251 (07:22-07:19)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:22:17 12340.0 83 AT 12338.0 12340.0 Buy
      		197,536 4301 LSE
      07:22:17 12340.0 38 AT 12338.0 12340.0 Buy
      		197,453 4300 LSE
      07:22:16 12338.0 22 O 12338.0 12340.0 Sell
      		197,415 4299 LSE
      07:22:15 12338.0 46 AT 12336.0 12338.0 Buy
      		197,393 4298 LSE
      07:22:15 12338.0 22 AT 12336.0 12338.0 Buy
      		197,347 4297 LSE
      07:22:15 12338.0 177 AT 12336.0 12338.0 Buy
      		197,325 4296 LSE
      07:22:15 12338.0 64 AT 12336.0 12338.0 Buy
      		197,148 4295 LSE
      07:22:09 12338.0 5 AT 12334.0 12338.0 Buy
      		197,084 4294 LSE
      07:22:08 12336.0 22 O 12334.0 12338.0
      		197,079 4293 LSE
      07:22:08 12336.0 22 AT 12336.0 12338.0 Sell
      		197,057 4292 LSE
      07:22:08 12338.0 10 AT 12336.0 12338.0 Buy
      		197,035 4291 LSE
      07:22:08 12338.0 10 AT 12334.0 12338.0 Buy
      		197,025 4290 LSE
      07:22:00 12336.0 16 AT 12334.0 12336.0 Buy
      		197,015 4289 LSE
      07:22:00 12336.0 29 AT 12334.0 12336.0 Buy
      		196,999 4288 LSE
      07:22:00 12336.0 45 AT 12334.0 12336.0 Buy
      		196,970 4287 LSE
      07:22:00 12336.0 11 AT 12334.0 12336.0 Buy
      		196,925 4286 LSE
      07:21:56 12334.0 40 AT 12334.0 12336.0 Sell
      		196,914 4285 LSE
      07:21:56 12334.0 3 AT 12332.0 12334.0 Buy
      		196,874 4284 LSE
      07:21:56 12334.0 71 AT 12332.0 12334.0 Buy
      		196,871 4283 LSE
      07:21:56 12334.0 48 AT 12332.0 12334.0 Buy
      		196,800 4282 LSE
      07:21:51 12334.0 21 AT 12334.0 12336.0 Sell
      		196,752 4281 LSE
      07:21:51 12334.0 19 AT 12334.0 12336.0 Sell
      		196,731 4280 LSE
      07:21:46 12336.0 204 O 12334.0 12338.0
      		196,712 4279 LSE
      07:21:46 12336.0 21 AT 12336.0 12338.0 Sell
      		196,508 4278 LSE
      07:21:46 12336.0 2 AT 12336.0 12338.0 Sell
      		196,487 4277 LSE
      07:21:46 12336.0 19 AT 12336.0 12338.0 Sell
      		196,485 4276 LSE
      07:21:35 12338.0 48 O 12336.0 12340.0
      		196,466 4275 LSE
      07:21:11 12340.0 16 AT 12336.0 12340.0 Buy
      		196,418 4274 LSE
      07:21:01 12338.0 18 O 12336.0 12340.0
      		196,402 4273 LSE
      07:21:01 12338.0 18 AT 12338.0 12340.0 Sell
      		196,384 4272 LSE
      07:21:00 12338.0 18 AT 12338.0 12340.0 Sell
      		196,366 4271 LSE
      07:20:57 12338.0 18 O 12336.0 12340.0
      		196,348 4270 LSE
      07:20:57 12338.0 18 AT 12338.0 12340.0 Sell
      		196,330 4269 LSE
      07:20:56 12338.0 18 AT 12338.0 12340.0 Sell
      		196,312 4268 LSE
      07:20:56 12338.0 18 AT 12338.0 12340.0 Sell
      		196,294 4267 LSE
      07:20:56 12338.0 25 AT 12338.0 12340.0 Sell
      		196,276 4266 LSE
      07:20:56 12338.0 53 AT 12338.0 12340.0 Sell
      		196,251 4265 LSE
      07:20:52 12340.0 54 AT 12340.0 12344.0 Sell
      		196,198 4264 LSE
      07:20:52 12340.0 15 AT 12340.0 12344.0 Sell
      		196,144 4263 LSE
      07:20:52 12340.0 22 AT 12340.0 12344.0 Sell
      		196,129 4262 LSE
      07:20:52 12340.0 28 AT 12340.0 12344.0 Sell
      		196,107 4261 LSE
      07:20:52 12340.0 37 AT 12340.0 12344.0 Sell
      		196,079 4260 LSE
      07:20:52 12340.0 7 AT 12340.0 12344.0 Sell
      		196,042 4259 LSE
      07:19:48 12340.922 120 O 12342.0 12344.0 Sell
      		196,035 4258 LSE
      07:19:43 12342.0 55 AT 12340.0 12342.0 Buy
      		195,915 4257 LSE
      07:19:43 12342.0 49 AT 12340.0 12342.0 Buy
      		195,860 4256 LSE
      07:19:43 12342.0 53 AT 12340.0 12342.0 Buy
      		195,811 4255 LSE
      07:19:40 12340.0 5 O 12340.0 12342.0 Sell
      		195,758 4254 LSE
      07:19:37 12338.0 5 O 12338.0 12342.0 Sell
      		195,753 4253 LSE
      07:19:37 12338.0 5 O 12338.0 12342.0 Sell
      		195,748 4252 LSE
      07:19:34 12340.0 5 O 12340.0 12342.0 Sell
      		195,743 4251 LSE

      Your Recent History

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