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
      18,516.40
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.125
      -1.73%
      Bitcoin
      67,799.50
      3.06%
      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 4551 - 4501 (07:40-07:36)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:40:03 12304.0 41 AT 12304.0 12306.0 Sell
      		207,144 4551 LSE
      07:40:03 12304.0 39 AT 12304.0 12306.0 Sell
      		207,103 4550 LSE
      07:40:03 12304.0 19 AT 12304.0 12306.0 Sell
      		207,064 4549 LSE
      07:40:03 12304.0 50 AT 12304.0 12306.0 Sell
      		207,045 4548 LSE
      07:39:45 12305.719 7 O 12304.0 12308.0 Sell
      		206,995 4547 LSE
      07:39:36 12306.0 21 AT 12304.0 12306.0 Buy
      		206,988 4546 LSE
      07:39:36 12304.0 39 AT 12302.0 12304.0 Buy
      		206,967 4545 LSE
      07:39:36 12304.0 170 AT 12302.0 12304.0 Buy
      		206,928 4544 LSE
      07:39:12 12302.0 74 AT 12300.0 12302.0 Buy
      		206,758 4543 LSE
      07:39:11 12300.0 19 AT 12300.0 12302.0 Sell
      		206,684 4542 LSE
      07:39:11 12300.0 12 AT 12298.0 12300.0 Buy
      		206,665 4541 LSE
      07:39:11 12300.0 19 AT 12300.0 12302.0 Sell
      		206,653 4540 LSE
      07:39:11 12300.0 50 AT 12300.0 12302.0 Sell
      		206,634 4539 LSE
      07:39:09 12300.46 90 O 12300.0 12302.0 Sell
      		206,584 4538 LSE
      07:38:52 12302.0 19 AT 12302.0 12304.0 Sell
      		206,494 4537 LSE
      07:38:52 12302.0 21 AT 12302.0 12304.0 Sell
      		206,475 4536 LSE
      07:38:49 12304.0 16 AT 12304.0 12306.0 Sell
      		206,454 4535 LSE
      07:38:43 12304.0 39 AT 12302.0 12304.0 Buy
      		206,438 4534 LSE
      07:38:43 12304.0 53 AT 12302.0 12304.0 Buy
      		206,399 4533 LSE
      07:38:43 12304.0 14 AT 12302.0 12304.0 Buy
      		206,346 4532 LSE
      07:38:18 12300.92 12 O 12300.0 12304.0 Sell
      		206,332 4531 LSE
      07:38:06 12302.0 19 AT 12300.0 12302.0 Buy
      		206,320 4530 LSE
      07:38:00 12298.0 50 AT 12298.0 12300.0 Sell
      		206,301 4529 LSE
      07:38:00 12298.0 23 AT 12296.0 12298.0 Buy
      		206,251 4528 LSE
      07:37:58 12298.0 12 AT 12294.0 12298.0 Buy
      		206,228 4527 LSE
      07:37:58 12298.0 8 AT 12296.0 12298.0 Buy
      		206,216 4526 LSE
      07:37:58 12298.0 8 AT 12298.0 12300.0 Sell
      		206,208 4525 LSE
      07:37:52 12302.0 8 AT 12302.0 12304.0 Sell
      		206,200 4524 LSE
      07:37:52 12302.0 8 AT 12302.0 12304.0 Sell
      		206,192 4523 LSE
      07:37:52 12302.0 28 AT 12302.0 12304.0 Sell
      		206,184 4522 LSE
      07:37:52 12302.0 8 AT 12302.0 12304.0 Sell
      		206,156 4521 LSE
      07:37:21 12302.0 8 AT 12302.0 12306.0 Sell
      		206,148 4520 LSE
      07:37:17 12306.0 31 AT 12306.0 12312.0 Sell
      		206,140 4519 LSE
      07:37:17 12306.0 20 AT 12306.0 12312.0 Sell
      		206,109 4518 LSE
      07:37:17 12306.0 22 AT 12306.0 12312.0 Sell
      		206,089 4517 LSE
      07:37:17 12306.0 55 AT 12306.0 12312.0 Sell
      		206,067 4516 LSE
      07:37:17 12306.0 12 AT 12306.0 12312.0 Sell
      		206,012 4515 LSE
      07:37:17 12306.0 53 AT 12306.0 12312.0 Sell
      		206,000 4514 LSE
      07:37:14 12308.0 149 AT 12306.0 12308.0 Buy
      		205,947 4513 LSE
      07:37:14 12308.0 150 AT 12306.0 12308.0 Buy
      		205,798 4512 LSE
      07:36:59 12306.0 6 AT 12304.0 12306.0 Buy
      		205,648 4511 LSE
      07:36:59 12306.0 3 AT 12304.0 12306.0 Buy
      		205,642 4510 LSE
      07:36:46 12313.078 22 O 12302.0 12306.0 Buy
      		205,639 4509 LSE
      07:36:39 12304.0 12 AT 12304.0 12306.0 Sell
      		205,617 4508 LSE
      07:36:38 12304.0 12 AT 12304.0 12306.0 Sell
      		205,605 4507 LSE
      07:36:38 12308.0 40 AT 12304.0 12308.0 Buy
      		205,593 4506 LSE
      07:36:38 12306.0 31 AT 12306.0 12310.0 Sell
      		205,553 4505 LSE
      07:36:38 12306.0 23 AT 12306.0 12310.0 Sell
      		205,522 4504 LSE
      07:36:38 12306.0 12 AT 12306.0 12310.0 Sell
      		205,499 4503 LSE
      07:36:38 12306.0 53 AT 12306.0 12310.0 Sell
      		205,487 4502 LSE
      07:36:38 12306.0 12 AT 12306.0 12310.0 Sell
      		205,434 4501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      COIN
      DGDCUSD
      USOTC
      UEPEP
      Union Electric (PK)
      Delayed Upgrade Clock