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 4751 - 4701 (08:09-08:05)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:09:41 12268.0 38 AT 12268.0 12272.0 Sell
      		214,452 4751 LSE
      08:09:41 12270.0 8 AT 12270.0 12272.0 Sell
      		214,414 4750 LSE
      08:09:41 12270.0 24 AT 12270.0 12272.0 Sell
      		214,406 4749 LSE
      08:09:41 12270.0 100 AT 12270.0 12272.0 Sell
      		214,382 4748 LSE
      08:09:39 12272.0 34 O 12270.0 12274.0
      		214,282 4747 LSE
      08:09:17 12272.0 15 AT 12270.0 12272.0 Buy
      		214,248 4746 LSE
      08:09:06 12270.0 3 AT 12268.0 12270.0 Buy
      		214,233 4745 LSE
      08:09:06 12270.0 44 AT 12266.0 12270.0 Buy
      		214,230 4744 LSE
      08:09:03 12268.0 15 AT 12266.0 12268.0 Buy
      		214,186 4743 LSE
      08:09:03 12268.0 15 AT 12266.0 12268.0 Buy
      		214,171 4742 LSE
      08:08:59 12268.0 292 AT 12264.0 12268.0 Buy
      		214,156 4741 LSE
      08:08:59 12268.0 1 AT 12264.0 12268.0 Buy
      		213,864 4740 LSE
      08:08:56 12268.0 148 AT 12264.0 12268.0 Buy
      		213,863 4739 LSE
      08:08:56 12266.0 24 AT 12264.0 12266.0 Buy
      		213,715 4738 LSE
      08:08:56 12266.0 14 AT 12264.0 12266.0 Buy
      		213,691 4737 LSE
      08:08:34 12262.0 15 AT 12260.0 12262.0 Buy
      		213,677 4736 LSE
      08:08:23 12260.92 41 O 12260.0 12262.0 Sell
      		213,662 4735 LSE
      08:07:52 12265.08 1 O 12260.0 12264.0 Buy
      		213,621 4734 LSE
      08:07:35 12264.0 11 AT 12262.0 12264.0 Buy
      		213,620 4733 LSE
      08:07:34 12264.0 100 AT 12264.0 12266.0 Sell
      		213,609 4732 LSE
      08:07:01 12266.0 17 AT 12264.0 12266.0 Buy
      		213,509 4731 LSE
      08:06:51 12264.0 52 AT 12264.0 12266.0 Sell
      		213,492 4730 LSE
      08:06:41 12266.0 45 AT 12266.0 12268.0 Sell
      		213,440 4729 LSE
      08:06:41 12266.0 60 AT 12264.0 12266.0 Buy
      		213,395 4728 LSE
      08:06:41 12266.0 16 AT 12264.0 12266.0 Buy
      		213,335 4727 LSE
      08:06:41 12266.0 37 AT 12264.0 12266.0 Buy
      		213,319 4726 LSE
      08:06:41 12266.0 16 AT 12264.0 12266.0 Buy
      		213,282 4725 LSE
      08:06:41 12264.0 40 AT 12264.0 12266.0 Sell
      		213,266 4724 LSE
      08:06:41 12264.0 53 AT 12264.0 12266.0 Sell
      		213,226 4723 LSE
      08:06:18 12268.0 60 AT 12268.0 12270.0 Sell
      		213,173 4722 LSE
      08:06:18 12268.0 15 AT 12266.0 12268.0 Buy
      		213,113 4721 LSE
      08:06:18 12268.0 2 AT 12266.0 12268.0 Buy
      		213,098 4720 LSE
      08:06:18 12268.0 28 AT 12264.0 12268.0 Buy
      		213,096 4719 LSE
      08:06:18 12268.0 22 AT 12264.0 12268.0 Buy
      		213,068 4718 LSE
      08:06:18 12268.0 15 AT 12264.0 12268.0 Buy
      		213,046 4717 LSE
      08:06:16 12266.0 3 AT 12266.0 12268.0 Sell
      		213,031 4716 LSE
      08:06:12 12268.0 21 AT 12266.0 12268.0 Buy
      		213,028 4715 LSE
      08:06:12 12268.0 60 AT 12266.0 12268.0 Buy
      		213,007 4714 LSE
      08:06:12 12268.0 53 AT 12266.0 12268.0 Buy
      		212,947 4713 LSE
      08:06:12 12268.0 16 AT 12266.0 12268.0 Buy
      		212,894 4712 LSE
      08:06:12 12266.0 16 AT 12264.0 12266.0 Buy
      		212,878 4711 LSE
      08:06:12 12266.0 28 AT 12266.0 12268.0 Sell
      		212,862 4710 LSE
      08:06:03 12268.0 48 O 12266.0 12270.0
      		212,834 4709 LSE
      08:05:13 12268.0 2 AT 12266.0 12268.0 Buy
      		212,786 4708 LSE
      08:05:13 12268.0 13 AT 12266.0 12268.0 Buy
      		212,784 4707 LSE
      08:05:13 12268.0 13 AT 12264.0 12268.0 Buy
      		212,771 4706 LSE
      08:05:13 12268.0 21 AT 12264.0 12268.0 Buy
      		212,758 4705 LSE
      08:05:13 12268.0 59 AT 12264.0 12268.0 Buy
      		212,737 4704 LSE
      08:05:13 12268.0 13 AT 12264.0 12268.0 Buy
      		212,678 4703 LSE
      08:05:12 12266.0 13 AT 12264.0 12266.0 Buy
      		212,665 4702 LSE
      08:05:12 12266.0 24 AT 12266.0 12268.0 Sell
      		212,652 4701 LSE

      Your Recent History

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