ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.69
      1.19%
      US Tech 100
      18,529.62
      1.08%
      Dow Jones
      40,622.96
      1.72%
      Brent Oil
      80.18
      -1.66%
      Bitcoin
      67,365.77
      2.40%
      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 5651 - 5601 (09:35-09:35)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:35:36 12206.0 42 AT 12198.0 12206.0 Buy
      		233,293 5651 LSE
      09:35:36 12206.0 27 AT 12198.0 12206.0 Buy
      		233,251 5650 LSE
      09:35:36 12206.0 28 AT 12198.0 12206.0 Buy
      		233,224 5649 LSE
      09:35:36 12204.0 160 AT 12198.0 12204.0 Buy
      		233,196 5648 LSE
      09:35:36 12204.0 55 AT 12198.0 12204.0 Buy
      		233,036 5647 LSE
      09:35:36 12204.0 28 AT 12198.0 12204.0 Buy
      		232,981 5646 LSE
      09:35:36 12204.0 28 AT 12198.0 12204.0 Buy
      		232,953 5645 LSE
      09:35:36 12204.0 71 AT 12198.0 12204.0 Buy
      		232,925 5644 LSE
      09:35:36 12202.0 18 AT 12198.0 12202.0 Buy
      		232,854 5643 LSE
      09:35:36 12202.0 26 AT 12198.0 12202.0 Buy
      		232,836 5642 LSE
      09:35:36 12202.0 17 AT 12198.0 12202.0 Buy
      		232,810 5641 LSE
      09:35:36 12202.0 6 AT 12198.0 12202.0 Buy
      		232,793 5640 LSE
      09:35:36 12202.0 55 AT 12198.0 12202.0 Buy
      		232,787 5639 LSE
      09:35:36 12202.0 19 AT 12198.0 12202.0 Buy
      		232,732 5638 LSE
      09:35:36 12200.0 18 AT 12196.0 12200.0 Buy
      		232,713 5637 LSE
      09:35:36 12200.0 77 AT 12196.0 12200.0 Buy
      		232,695 5636 LSE
      09:35:36 12200.0 89 AT 12194.0 12200.0 Buy
      		232,618 5635 LSE
      09:35:36 12200.0 26 AT 12194.0 12200.0 Buy
      		232,529 5634 LSE
      09:35:36 12198.0 16 AT 12194.0 12198.0 Buy
      		232,503 5633 LSE
      09:35:36 12198.0 3 AT 12194.0 12198.0 Buy
      		232,487 5632 LSE
      09:35:36 12198.0 52 AT 12194.0 12198.0 Buy
      		232,484 5631 LSE
      09:35:36 12198.0 28 AT 12194.0 12198.0 Buy
      		232,432 5630 LSE
      09:35:33 12194.0 100 AT 12194.0 12196.0 Sell
      		232,404 5629 LSE
      09:35:33 12196.0 69 AT 12196.0 12198.0 Sell
      		232,304 5628 LSE
      09:35:33 12196.0 40 AT 12196.0 12198.0 Sell
      		232,235 5627 LSE
      09:35:22 12194.0 192 O 12194.0 12198.0 Sell
      		232,195 5626 LSE
      09:35:20 12198.0 36 AT 12196.0 12198.0 Buy
      		232,003 5625 LSE
      09:35:20 12198.0 53 AT 12196.0 12198.0 Buy
      		231,967 5624 LSE
      09:35:20 12198.0 53 AT 12196.0 12198.0 Buy
      		231,914 5623 LSE
      09:35:20 12196.0 33 AT 12196.0 12198.0 Sell
      		231,861 5622 LSE
      09:35:20 12194.0 21 AT 12190.0 12194.0 Buy
      		231,828 5621 LSE
      09:35:19 12190.0 17 AT 12188.0 12190.0 Buy
      		231,807 5620 LSE
      09:35:19 12190.0 62 AT 12188.0 12190.0 Buy
      		231,790 5619 LSE
      09:35:19 12190.0 19 AT 12188.0 12190.0 Buy
      		231,728 5618 LSE
      09:35:19 12188.0 27 AT 12184.0 12188.0 Buy
      		231,709 5617 LSE
      09:35:19 12188.0 19 AT 12184.0 12188.0 Buy
      		231,682 5616 LSE
      09:35:19 12188.0 55 AT 12184.0 12188.0 Buy
      		231,663 5615 LSE
      09:35:19 12188.0 59 AT 12184.0 12188.0 Buy
      		231,608 5614 LSE
      09:35:19 12188.0 55 AT 12184.0 12188.0 Buy
      		231,549 5613 LSE
      09:35:16 12188.0 60 AT 12188.0 12190.0 Sell
      		231,494 5612 LSE
      09:35:16 12188.0 100 AT 12188.0 12190.0 Sell
      		231,434 5611 LSE
      09:35:16 12188.0 50 AT 12188.0 12190.0 Sell
      		231,334 5610 LSE
      09:35:16 12188.0 50 AT 12188.0 12190.0 Sell
      		231,284 5609 LSE
      09:35:16 12186.0 100 AT 12186.0 12190.0 Sell
      		231,234 5608 LSE
      09:35:16 12186.0 55 AT 12186.0 12190.0 Sell
      		231,134 5607 LSE
      09:35:16 12188.0 76 AT 12184.0 12188.0 Buy
      		231,079 5606 LSE
      09:35:16 12188.0 56 AT 12184.0 12188.0 Buy
      		231,003 5605 LSE
      09:35:16 12188.0 31 AT 12184.0 12188.0 Buy
      		230,947 5604 LSE
      09:35:16 12186.0 4 AT 12184.0 12186.0 Buy
      		230,916 5603 LSE
      09:35:16 12186.0 4 AT 12184.0 12186.0 Buy
      		230,912 5602 LSE
      09:35:16 12186.0 11 AT 12184.0 12186.0 Buy
      		230,908 5601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      HSJA
      Hsbc Jp Su Dist
      Delayed Upgrade Clock