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 6001 - 5951 (09:47-09:45)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:47:23 12228.0 11 AT 12226.0 12228.0 Buy
      		248,315 6001 LSE
      09:47:23 12226.0 74 AT 12226.0 12230.0 Sell
      		248,304 6000 LSE
      09:47:23 12226.0 31 AT 12226.0 12230.0 Sell
      		248,230 5999 LSE
      09:47:23 12226.0 23 AT 12226.0 12230.0 Sell
      		248,199 5998 LSE
      09:47:23 12226.0 55 AT 12226.0 12230.0 Sell
      		248,176 5997 LSE
      09:47:23 12224.0 38 AT 12222.0 12224.0 Buy
      		248,121 5996 LSE
      09:47:23 12224.0 1 AT 12222.0 12224.0 Buy
      		248,083 5995 LSE
      09:47:23 12224.0 2 AT 12222.0 12224.0 Buy
      		248,082 5994 LSE
      09:47:23 12224.0 17 AT 12222.0 12224.0 Buy
      		248,080 5993 LSE
      09:47:17 12222.0 32 AT 12220.0 12222.0 Buy
      		248,063 5992 LSE
      09:47:02 12222.0 17 AT 12222.0 12224.0 Sell
      		248,031 5991 LSE
      09:46:58 12222.0 28 AT 12220.0 12222.0 Buy
      		248,014 5990 LSE
      09:46:56 12224.0 38 AT 12224.0 12228.0 Sell
      		247,986 5989 LSE
      09:46:56 12224.0 46 AT 12224.0 12228.0 Sell
      		247,948 5988 LSE
      09:46:50 12226.0 100 AT 12226.0 12228.0 Sell
      		247,902 5987 LSE
      09:46:45 12228.0 46 AT 12228.0 12230.0 Sell
      		247,802 5986 LSE
      09:46:45 12228.0 6 AT 12228.0 12230.0 Sell
      		247,756 5985 LSE
      09:46:45 12228.0 40 AT 12228.0 12230.0 Sell
      		247,750 5984 LSE
      09:46:45 12228.0 8 AT 12228.0 12232.0 Sell
      		247,710 5983 LSE
      09:46:39 12232.0 28 AT 12228.0 12232.0 Buy
      		247,702 5982 LSE
      09:46:38 12230.0 44 AT 12230.0 12234.0 Sell
      		247,674 5981 LSE
      09:46:19 12228.62 4 O 12228.0 12232.0 Sell
      		247,630 5980 LSE
      09:46:07 12224.0 17 AT 12222.0 12224.0 Buy
      		247,626 5979 LSE
      09:46:07 12224.0 20 AT 12222.0 12224.0 Buy
      		247,609 5978 LSE
      09:46:05 12224.0 4 AT 12220.0 12224.0 Buy
      		247,589 5977 LSE
      09:46:05 12224.0 20 AT 12220.0 12224.0 Buy
      		247,585 5976 LSE
      09:46:05 12224.0 20 AT 12220.0 12224.0 Buy
      		247,565 5975 LSE
      09:46:05 12224.0 35 AT 12218.0 12224.0 Buy
      		247,545 5974 LSE
      09:46:05 12224.0 17 AT 12218.0 12224.0 Buy
      		247,510 5973 LSE
      09:45:58 12222.0 29 AT 12222.0 12224.0 Sell
      		247,493 5972 LSE
      09:45:50 12224.0 26 AT 12224.0 12226.0 Sell
      		247,464 5971 LSE
      09:45:50 12228.0 18 AT 12222.0 12228.0 Buy
      		247,438 5970 LSE
      09:45:50 12228.0 22 AT 12222.0 12228.0 Buy
      		247,420 5969 LSE
      09:45:44 12226.0 14 AT 12226.0 12230.0 Sell
      		247,398 5968 LSE
      09:45:43 12228.0 18 AT 12228.0 12230.0 Sell
      		247,384 5967 LSE
      09:45:43 12228.0 37 AT 12228.0 12230.0 Sell
      		247,366 5966 LSE
      09:45:43 12228.0 14 AT 12226.0 12228.0 Buy
      		247,329 5965 LSE
      09:45:43 12228.0 15 AT 12226.0 12228.0 Buy
      		247,315 5964 LSE
      09:45:37 12226.0 23 AT 12222.0 12226.0 Buy
      		247,300 5963 LSE
      09:45:37 12224.0 111 AT 12222.0 12224.0 Buy
      		247,277 5962 LSE
      09:45:36 12224.0 46 AT 12224.0 12226.0 Sell
      		247,166 5961 LSE
      09:45:36 12224.0 55 AT 12224.0 12226.0 Sell
      		247,120 5960 LSE
      09:45:35 12230.0 120 AT 12230.0 12232.0 Sell
      		247,065 5959 LSE
      09:45:35 12230.0 124 AT 12230.0 12232.0 Sell
      		246,945 5958 LSE
      09:45:35 12234.0 211 AT 12230.0 12234.0 Buy
      		246,821 5957 LSE
      09:45:35 12232.0 77 AT 12228.0 12232.0 Buy
      		246,610 5956 LSE
      09:45:35 12232.0 55 AT 12228.0 12232.0 Buy
      		246,533 5955 LSE
      09:45:35 12230.0 73 AT 12226.0 12230.0 Buy
      		246,478 5954 LSE
      09:45:35 12230.0 25 AT 12226.0 12230.0 Buy
      		246,405 5953 LSE
      09:45:35 12228.0 25 AT 12224.0 12228.0 Buy
      		246,380 5952 LSE
      09:45:35 12228.0 27 AT 12224.0 12228.0 Buy
      		246,355 5951 LSE

      Your Recent History

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