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
      18,519.20
      1.03%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,843.25
      3.12%
      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 4851 - 4801 (08:20-08:13)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:20:48 12272.0 19 AT 12272.0 12278.0 Sell
      		218,069 4851 LSE
      08:20:48 12272.0 59 AT 12272.0 12278.0 Sell
      		218,050 4850 LSE
      08:20:48 12272.0 20 AT 12272.0 12278.0 Sell
      		217,991 4849 LSE
      08:20:48 12272.0 19 AT 12272.0 12278.0 Sell
      		217,971 4848 LSE
      08:20:48 12272.0 60 AT 12272.0 12278.0 Sell
      		217,952 4847 LSE
      08:20:48 12272.0 53 AT 12272.0 12278.0 Sell
      		217,892 4846 LSE
      08:20:48 12272.0 50 AT 12272.0 12278.0 Sell
      		217,839 4845 LSE
      08:20:48 12274.0 62 AT 12274.0 12278.0 Sell
      		217,789 4844 LSE
      08:20:48 12274.0 22 AT 12274.0 12278.0 Sell
      		217,727 4843 LSE
      08:20:47 12276.0 16 AT 12276.0 12278.0 Sell
      		217,705 4842 LSE
      08:20:25 12278.0 51 AT 12278.0 12280.0 Sell
      		217,689 4841 LSE
      08:19:34 12278.0 10 AT 12278.0 12282.0 Sell
      		217,638 4840 LSE
      08:19:30 12280.0 122 AT 12280.0 12282.0 Sell
      		217,628 4839 LSE
      08:19:29 12280.0 50 AT 12280.0 12282.0 Sell
      		217,506 4838 LSE
      08:19:29 12280.0 22 AT 12280.0 12282.0 Sell
      		217,456 4837 LSE
      08:19:29 12280.0 100 AT 12280.0 12282.0 Sell
      		217,434 4836 LSE
      08:19:14 12280.0 37 AT 12280.0 12282.0 Sell
      		217,334 4835 LSE
      08:19:09 12282.971 2 O 12280.0 12284.0 Buy
      		217,297 4834 LSE
      08:18:43 12281.205 6 O 12280.0 12284.0 Sell
      		217,295 4833 LSE
      08:17:49 12276.0 1 AT 12276.0 12280.0 Sell
      		217,289 4832 LSE
      08:17:40 12279.428 30 O 12276.0 12280.0 Buy
      		217,288 4831 LSE
      08:17:15 12276.92 32 O 12276.0 12280.0 Sell
      		217,258 4830 LSE
      08:16:30 12278.0 21 O 12276.0 12280.0
      		217,226 4829 LSE
      08:16:28 12276.92 41 O 12276.0 12280.0 Sell
      		217,205 4828 LSE
      08:16:20 12278.0 206 O 12276.0 12278.0 Buy
      		217,164 4827 LSE
      08:15:45 12278.0 7 AT 12278.0 12282.0 Sell
      		216,958 4826 LSE
      08:15:45 12278.0 60 AT 12278.0 12282.0 Sell
      		216,951 4825 LSE
      08:15:45 12278.0 33 AT 12278.0 12282.0 Sell
      		216,891 4824 LSE
      08:15:45 12280.0 15 AT 12280.0 12282.0 Sell
      		216,858 4823 LSE
      08:15:45 12280.0 100 AT 12280.0 12282.0 Sell
      		216,843 4822 LSE
      08:15:21 12280.0 60 AT 12280.0 12282.0 Sell
      		216,743 4821 LSE
      08:15:10 12282.0 14 AT 12282.0 12284.0 Sell
      		216,683 4820 LSE
      08:15:10 12282.0 23 AT 12280.0 12282.0 Buy
      		216,669 4819 LSE
      08:15:10 12282.0 30 AT 12278.0 12282.0 Buy
      		216,646 4818 LSE
      08:15:10 12282.0 21 AT 12278.0 12282.0 Buy
      		216,616 4817 LSE
      08:15:10 12282.0 63 AT 12278.0 12282.0 Buy
      		216,595 4816 LSE
      08:15:10 12282.0 14 AT 12278.0 12282.0 Buy
      		216,532 4815 LSE
      08:15:10 12280.0 17 AT 12280.0 12284.0 Sell
      		216,518 4814 LSE
      08:15:10 12280.0 38 AT 12280.0 12284.0 Sell
      		216,501 4813 LSE
      08:14:37 12280.0 5 O 12280.0 12284.0 Sell
      		216,463 4812 LSE
      08:14:36 12282.0 60 AT 12278.0 12282.0 Buy
      		216,458 4811 LSE
      08:14:36 12282.0 23 AT 12278.0 12282.0 Buy
      		216,398 4810 LSE
      08:14:36 12282.0 21 AT 12278.0 12282.0 Buy
      		216,375 4809 LSE
      08:14:36 12282.0 31 AT 12278.0 12282.0 Buy
      		216,354 4808 LSE
      08:14:36 12282.0 13 AT 12278.0 12282.0 Buy
      		216,323 4807 LSE
      08:14:36 12282.0 13 AT 12280.0 12282.0 Buy
      		216,310 4806 LSE
      08:14:36 12280.0 41 AT 12280.0 12282.0 Sell
      		216,297 4805 LSE
      08:14:36 12280.0 31 AT 12280.0 12282.0 Sell
      		216,256 4804 LSE
      08:14:26 12280.92 12 O 12280.0 12284.0 Sell
      		216,225 4803 LSE
      08:13:44 12282.0 56 AT 12280.0 12282.0 Buy
      		216,213 4802 LSE
      08:13:31 12280.0 24 O 12280.0 12284.0 Sell
      		216,157 4801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      LSE
      0AHX
      Credit Agricole Du Morbi...
      TSX
      193A
      GroBels
      Delayed Upgrade Clock