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
      18,528.40
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,828.74
      3.10%
      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 4451 - 4401 (07:31-07:25)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:31:00 12320.0 22 AT 12320.0 12326.0 Sell
      		203,640 4451 LSE
      07:31:00 12320.0 20 AT 12320.0 12326.0 Sell
      		203,618 4450 LSE
      07:31:00 12320.0 52 AT 12320.0 12326.0 Sell
      		203,598 4449 LSE
      07:31:00 12320.0 53 AT 12320.0 12326.0 Sell
      		203,546 4448 LSE
      07:31:00 12322.0 50 AT 12322.0 12326.0 Sell
      		203,493 4447 LSE
      07:31:00 12322.0 31 AT 12322.0 12326.0 Sell
      		203,443 4446 LSE
      07:31:00 12322.0 12 AT 12322.0 12326.0 Sell
      		203,412 4445 LSE
      07:30:44 12324.0 10 AT 12324.0 12326.0 Sell
      		203,400 4444 LSE
      07:30:42 12324.0 6 AT 12322.0 12324.0 Buy
      		203,390 4443 LSE
      07:30:40 12322.0 11 AT 12322.0 12324.0 Sell
      		203,384 4442 LSE
      07:30:33 12322.0 25 AT 12322.0 12326.0 Sell
      		203,373 4441 LSE
      07:30:33 12326.0 25 AT 12326.0 12330.0 Sell
      		203,348 4440 LSE
      07:30:05 12326.0 15 AT 12326.0 12330.0 Sell
      		203,323 4439 LSE
      07:29:55 12326.0 17 AT 12326.0 12330.0 Sell
      		203,308 4438 LSE
      07:29:36 12328.0 15 AT 12328.0 12332.0 Sell
      		203,291 4437 LSE
      07:28:46 12326.0 41 AT 12324.0 12326.0 Buy
      		203,276 4436 LSE
      07:28:42 12325.078 10 O 12322.0 12326.0 Buy
      		203,235 4435 LSE
      07:28:29 12318.922 56 O 12322.0 12326.0 Sell
      		203,225 4434 LSE
      07:28:20 12322.0 53 AT 12322.0 12326.0 Sell
      		203,169 4433 LSE
      07:28:20 12322.0 17 AT 12322.0 12326.0 Sell
      		203,116 4432 LSE
      07:28:20 12322.0 20 AT 12322.0 12326.0 Sell
      		203,099 4431 LSE
      07:28:20 12322.0 21 AT 12322.0 12326.0 Sell
      		203,079 4430 LSE
      07:28:20 12322.0 6 AT 12322.0 12326.0 Sell
      		203,058 4429 LSE
      07:28:20 12322.0 31 AT 12322.0 12326.0 Sell
      		203,052 4428 LSE
      07:28:20 12322.0 52 AT 12322.0 12326.0 Sell
      		203,021 4427 LSE
      07:28:13 12326.0 47 AT 12326.0 12328.0 Sell
      		202,969 4426 LSE
      07:28:13 12326.0 23 AT 12326.0 12328.0 Sell
      		202,922 4425 LSE
      07:28:13 12326.0 36 AT 12326.0 12328.0 Sell
      		202,899 4424 LSE
      07:28:13 12326.0 39 AT 12326.0 12328.0 Sell
      		202,863 4423 LSE
      07:27:40 12328.0 14 AT 12326.0 12328.0 Buy
      		202,824 4422 LSE
      07:27:15 12328.0 36 AT 12328.0 12332.0 Sell
      		202,810 4421 LSE
      07:27:15 12328.0 35 AT 12328.0 12332.0 Sell
      		202,774 4420 LSE
      07:27:15 12328.0 22 AT 12328.0 12332.0 Sell
      		202,739 4419 LSE
      07:27:15 12328.0 32 AT 12328.0 12332.0 Sell
      		202,717 4418 LSE
      07:27:09 12331.08 16 O 12328.0 12332.0 Buy
      		202,685 4417 LSE
      07:26:46 12331.08 9 O 12328.0 12332.0 Buy
      		202,669 4416 LSE
      07:26:16 12332.0 26 AT 12332.0 12334.0 Sell
      		202,660 4415 LSE
      07:26:14 12332.0 248 AT 12330.0 12332.0 Buy
      		202,634 4414 LSE
      07:26:14 12332.0 21 AT 12330.0 12332.0 Buy
      		202,386 4413 LSE
      07:26:14 12332.0 19 AT 12330.0 12332.0 Buy
      		202,365 4412 LSE
      07:26:14 12332.0 19 AT 12330.0 12332.0 Buy
      		202,346 4411 LSE
      07:25:53 12330.0 21 AT 12328.0 12330.0 Buy
      		202,327 4410 LSE
      07:25:53 12330.0 39 AT 12328.0 12330.0 Buy
      		202,306 4409 LSE
      07:25:38 12326.0 45 AT 12324.0 12326.0 Buy
      		202,267 4408 LSE
      07:25:38 12326.0 20 AT 12324.0 12326.0 Buy
      		202,222 4407 LSE
      07:25:38 12326.0 85 AT 12324.0 12326.0 Buy
      		202,202 4406 LSE
      07:25:38 12326.0 85 AT 12324.0 12326.0 Buy
      		202,117 4405 LSE
      07:25:38 12326.0 85 AT 12324.0 12326.0 Buy
      		202,032 4404 LSE
      07:25:38 12326.0 65 AT 12324.0 12326.0 Buy
      		201,947 4403 LSE
      07:25:38 12326.0 20 AT 12324.0 12326.0 Buy
      		201,882 4402 LSE
      07:25:38 12326.0 85 AT 12324.0 12326.0 Buy
      		201,862 4401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BN.PF.J
      Brookfield
      BIT
      UC5F25
      Unicredit Bank
      TSX
      9274
      Kpp
      LSE
      0AHX
      Credit Agricole Du Morbi...
      TSX
      193A
      GroBels
      Delayed Upgrade Clock