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
      18,528.00
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,825.34
      3.10%
      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 4601 - 4551 (07:48-07:40)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:48:34 12298.0 17 AT 12298.0 12302.0 Sell
      		208,753 4601 LSE
      07:48:31 12298.0 17 AT 12298.0 12300.0 Sell
      		208,736 4600 LSE
      07:47:14 12300.0 22 AT 12296.0 12300.0 Buy
      		208,719 4599 LSE
      07:47:12 12298.0 8 AT 12298.0 12300.0 Sell
      		208,697 4598 LSE
      07:47:12 12298.0 54 AT 12298.0 12300.0 Sell
      		208,689 4597 LSE
      07:47:12 12298.0 38 AT 12298.0 12300.0 Sell
      		208,635 4596 LSE
      07:47:08 12300.0 60 AT 12300.0 12302.0 Sell
      		208,597 4595 LSE
      07:47:08 12298.0 39 O 12298.0 12302.0 Sell
      		208,537 4594 LSE
      07:47:08 12298.0 39 O 12298.0 12302.0 Sell
      		208,498 4593 LSE
      07:47:02 12300.0 43 AT 12296.0 12300.0 Buy
      		208,459 4592 LSE
      07:47:02 12300.0 7 AT 12296.0 12300.0 Buy
      		208,416 4591 LSE
      07:47:02 12300.0 3 AT 12296.0 12300.0 Buy
      		208,409 4590 LSE
      07:47:01 12300.0 3 O 12296.0 12300.0 Buy
      		208,406 4589 LSE
      07:46:29 12300.0 28 AT 12300.0 12304.0 Sell
      		208,403 4588 LSE
      07:46:29 12300.0 37 AT 12300.0 12304.0 Sell
      		208,375 4587 LSE
      07:46:29 12300.0 43 AT 12300.0 12304.0 Sell
      		208,338 4586 LSE
      07:45:33 12302.0 47 AT 12300.0 12302.0 Buy
      		208,295 4585 LSE
      07:45:33 12302.0 2 AT 12300.0 12302.0 Buy
      		208,248 4584 LSE
      07:44:35 12302.0 8 AT 12302.0 12304.0 Sell
      		208,246 4583 LSE
      07:44:25 12304.0 8 AT 12304.0 12306.0 Sell
      		208,238 4582 LSE
      07:44:25 12304.0 8 AT 12304.0 12306.0 Sell
      		208,230 4581 LSE
      07:44:19 12306.0 8 AT 12306.0 12308.0 Sell
      		208,222 4580 LSE
      07:44:19 12306.0 13 AT 12306.0 12310.0 Sell
      		208,214 4579 LSE
      07:44:19 12306.0 8 AT 12306.0 12310.0 Sell
      		208,201 4578 LSE
      07:44:19 12306.0 33 AT 12306.0 12310.0 Sell
      		208,193 4577 LSE
      07:44:19 12306.0 42 AT 12306.0 12310.0 Sell
      		208,160 4576 LSE
      07:44:19 12306.0 43 AT 12306.0 12310.0 Sell
      		208,118 4575 LSE
      07:44:19 12308.0 14 AT 12308.0 12312.0 Sell
      		208,075 4574 LSE
      07:44:19 12308.0 53 AT 12308.0 12312.0 Sell
      		208,061 4573 LSE
      07:44:19 12308.0 28 AT 12308.0 12312.0 Sell
      		208,008 4572 LSE
      07:44:19 12308.0 43 AT 12308.0 12312.0 Sell
      		207,980 4571 LSE
      07:44:19 12306.0 39 O 12308.0 12312.0 Sell
      		207,937 4570 LSE
      07:44:19 12306.0 39 O 12308.0 12312.0 Sell
      		207,898 4569 LSE
      07:43:22 12311.076 97 O 12308.0 12312.0 Buy
      		207,859 4568 LSE
      07:43:07 12310.0 13 AT 12310.0 12312.0 Sell
      		207,762 4567 LSE
      07:42:56 12311.08 2 O 12308.0 12312.0 Buy
      		207,749 4566 LSE
      07:42:51 12310.0 178 O 12308.0 12312.0
      		207,747 4565 LSE
      07:42:51 12310.0 33 AT 12310.0 12314.0 Sell
      		207,569 4564 LSE
      07:42:51 12310.0 15 AT 12310.0 12314.0 Sell
      		207,536 4563 LSE
      07:42:10 12308.92 98 O 12308.0 12312.0 Sell
      		207,521 4562 LSE
      07:42:01 12310.0 3 AT 12308.0 12310.0 Buy
      		207,423 4561 LSE
      07:41:42 12308.0 43 AT 12306.0 12308.0 Buy
      		207,420 4560 LSE
      07:41:02 12304.0 26 AT 12302.0 12304.0 Buy
      		207,377 4559 LSE
      07:40:44 12302.0 53 AT 12300.0 12302.0 Buy
      		207,351 4558 LSE
      07:40:44 12302.0 42 AT 12302.0 12304.0 Sell
      		207,298 4557 LSE
      07:40:44 12302.0 37 AT 12302.0 12304.0 Sell
      		207,256 4556 LSE
      07:40:43 12306.0 22 AT 12304.0 12306.0 Buy
      		207,219 4555 LSE
      07:40:43 12306.0 22 AT 12304.0 12306.0 Buy
      		207,197 4554 LSE
      07:40:37 12302.0 3 AT 12302.0 12304.0 Sell
      		207,175 4553 LSE
      07:40:03 12304.0 28 AT 12304.0 12306.0 Sell
      		207,172 4552 LSE
      07:40:03 12304.0 41 AT 12304.0 12306.0 Sell
      		207,144 4551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      NASDAQ
      AMTX
      Aemetis
      LSE
      CNAA
      Lyxor China A
      KUCN
      XMRETH
      Monero
      KUCN
      XMRUSDT
      Monero
      TSX
      9274
      Kpp
      LSE
      CRND
      USOTC
      HMNU
      Hman Unitec (PK)
      Delayed Upgrade Clock