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
      80.135
      -1.72%
      Bitcoin
      67,773.19
      3.02%
      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 4901 - 4851 (08:31-08:20)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:31:17 12270.0 59 AT 12268.0 12270.0 Buy
      		220,956 4901 LSE
      08:30:33 12270.943 64 O 12270.0 12272.0 Sell
      		220,897 4900 LSE
      08:29:56 12272.0 206 O 12270.0 12272.0 Buy
      		220,833 4899 LSE
      08:29:56 12272.0 25 O 12270.0 12272.0 Buy
      		220,627 4898 LSE
      08:29:56 12272.0 4 O 12270.0 12272.0 Buy
      		220,602 4897 LSE
      08:29:37 12274.0 7 AT 12272.0 12274.0 Buy
      		220,598 4896 LSE
      08:29:37 12274.0 13 AT 12270.0 12274.0 Buy
      		220,591 4895 LSE
      08:29:23 12274.0 7 AT 12274.0 12276.0 Sell
      		220,578 4894 LSE
      08:29:23 12274.0 39 AT 12274.0 12276.0 Sell
      		220,571 4893 LSE
      08:29:23 12274.0 27 AT 12274.0 12276.0 Sell
      		220,532 4892 LSE
      08:29:23 12274.0 1 AT 12274.0 12276.0 Sell
      		220,505 4891 LSE
      08:29:23 12274.0 32 AT 12274.0 12276.0 Sell
      		220,504 4890 LSE
      08:29:23 12274.0 34 AT 12274.0 12276.0 Sell
      		220,472 4889 LSE
      08:27:30 12278.0 18 AT 12274.0 12278.0 Buy
      		220,438 4888 LSE
      08:27:30 12276.0 12 AT 12274.0 12276.0 Buy
      		220,420 4887 LSE
      08:27:13 12276.0 32 AT 12274.0 12276.0 Buy
      		220,408 4886 LSE
      08:27:13 12276.0 60 AT 12276.0 12278.0 Sell
      		220,376 4885 LSE
      08:27:13 12276.0 2 AT 12276.0 12278.0 Sell
      		220,316 4884 LSE
      08:27:13 12276.0 40 AT 12276.0 12278.0 Sell
      		220,314 4883 LSE
      08:27:13 12276.0 39 AT 12276.0 12278.0 Sell
      		220,274 4882 LSE
      08:27:13 12278.0 100 AT 12278.0 12280.0 Sell
      		220,235 4881 LSE
      08:27:02 12278.0 33 AT 12276.0 12278.0 Buy
      		220,135 4880 LSE
      08:27:02 12278.0 20 AT 12276.0 12278.0 Buy
      		220,102 4879 LSE
      08:26:13 12278.0 40 AT 12278.0 12280.0 Sell
      		220,082 4878 LSE
      08:26:13 12278.0 175 AT 12278.0 12280.0 Sell
      		220,042 4877 LSE
      08:26:00 12278.0 10 AT 12276.0 12278.0 Buy
      		219,867 4876 LSE
      08:25:56 12276.92 61 O 12276.0 12280.0 Sell
      		219,857 4875 LSE
      08:25:54 12278.0 4 AT 12278.0 12280.0 Sell
      		219,796 4874 LSE
      08:25:45 12278.02 856 O 12278.0 12280.0 Sell
      		219,792 4873 LSE
      08:24:32 12278.0 202 O 12276.0 12280.0
      		218,936 4872 LSE
      08:24:32 12278.0 8 AT 12278.0 12280.0 Sell
      		218,734 4871 LSE
      08:24:32 12278.0 8 AT 12278.0 12280.0 Sell
      		218,726 4870 LSE
      08:24:32 12278.0 30 AT 12278.0 12280.0 Sell
      		218,718 4869 LSE
      08:23:38 12280.0 172 O 12278.0 12280.0 Buy
      		218,688 4868 LSE
      08:23:17 12280.0 6 AT 12278.0 12280.0 Buy
      		218,516 4867 LSE
      08:23:17 12280.0 7 AT 12278.0 12280.0 Buy
      		218,510 4866 LSE
      08:22:35 12280.0 6 AT 12278.0 12280.0 Buy
      		218,503 4865 LSE
      08:22:35 12280.0 6 AT 12278.0 12280.0 Buy
      		218,497 4864 LSE
      08:22:17 12280.0 18 AT 12276.0 12280.0 Buy
      		218,491 4863 LSE
      08:22:17 12280.0 10 AT 12276.0 12280.0 Buy
      		218,473 4862 LSE
      08:22:17 12280.0 163 AT 12276.0 12280.0 Buy
      		218,463 4861 LSE
      08:22:17 12280.0 21 AT 12276.0 12280.0 Buy
      		218,300 4860 LSE
      08:22:17 12280.0 19 AT 12276.0 12280.0 Buy
      		218,279 4859 LSE
      08:22:13 12277.203 71 O 12276.0 12278.0 Buy
      		218,260 4858 LSE
      08:22:12 12276.0 3 O 12276.0 12278.0 Sell
      		218,189 4857 LSE
      08:21:30 12276.0 97 AT 12274.0 12276.0 Buy
      		218,186 4856 LSE
      08:21:02 12272.0 4 AT 12270.0 12272.0 Buy
      		218,089 4855 LSE
      08:20:58 12272.0 5 AT 12270.0 12272.0 Buy
      		218,085 4854 LSE
      08:20:49 12270.0 1 AT 12270.0 12274.0 Sell
      		218,080 4853 LSE
      08:20:48 12272.0 10 AT 12272.0 12276.0 Sell
      		218,079 4852 LSE
      08:20:48 12272.0 19 AT 12272.0 12278.0 Sell
      		218,069 4851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      LSE
      MEQ8
      USOTC
      MCBK
      Madison County Financial (PK)
      Delayed Upgrade Clock