ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,458.59
      1.10%
      US Tech 100
      18,542.00
      1.15%
      Dow Jones
      40,590.21
      1.64%
      Brent Oil
      80.055
      -1.82%
      Bitcoin
      67,400.92
      2.43%
      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 2201 - 2151 (04:12-04:10)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:12:25 12076.0 18 AT 12076.0 12078.0 Sell
      		99,454 2201 LSE
      04:12:25 12076.0 17 AT 12076.0 12078.0 Sell
      		99,436 2200 LSE
      04:12:25 12076.0 1 AT 12076.0 12078.0 Sell
      		99,419 2199 LSE
      04:12:25 12076.0 41 AT 12076.0 12078.0 Sell
      		99,418 2198 LSE
      04:12:15 12078.536 87 O 12076.0 12078.0 Buy
      		99,377 2197 LSE
      04:11:56 12078.0 17 AT 12076.0 12078.0 Buy
      		99,290 2196 LSE
      04:11:44 12078.0 18 AT 12074.0 12078.0 Buy
      		99,273 2195 LSE
      04:11:42 12076.0 157 AT 12074.0 12076.0 Buy
      		99,255 2194 LSE
      04:11:41 12076.0 16 AT 12076.0 12078.0 Sell
      		99,098 2193 LSE
      04:11:41 12078.0 18 AT 12074.0 12078.0 Buy
      		99,082 2192 LSE
      04:11:38 12078.0 18 AT 12074.0 12078.0 Buy
      		99,064 2191 LSE
      04:11:37 12076.0 11 AT 12072.0 12076.0 Buy
      		99,046 2190 LSE
      04:11:37 12076.0 69 AT 12072.0 12076.0 Buy
      		99,035 2189 LSE
      04:11:37 12076.0 21 AT 12072.0 12076.0 Buy
      		98,966 2188 LSE
      04:11:37 12076.0 54 AT 12072.0 12076.0 Buy
      		98,945 2187 LSE
      04:11:32 12074.0 16 AT 12072.0 12074.0 Buy
      		98,891 2186 LSE
      04:11:22 12072.0 4 AT 12072.0 12074.0 Sell
      		98,875 2185 LSE
      04:11:22 12072.0 10 AT 12072.0 12074.0 Sell
      		98,871 2184 LSE
      04:11:19 12074.0 21 AT 12072.0 12074.0 Buy
      		98,861 2183 LSE
      04:11:18 12074.0 21 AT 12072.0 12074.0 Buy
      		98,840 2182 LSE
      04:11:17 12074.0 22 AT 12070.0 12074.0 Buy
      		98,819 2181 LSE
      04:11:15 12072.0 18 AT 12070.0 12072.0 Buy
      		98,797 2180 LSE
      04:11:15 12072.0 22 AT 12070.0 12072.0 Buy
      		98,779 2179 LSE
      04:11:14 12072.0 22 AT 12068.0 12072.0 Buy
      		98,757 2178 LSE
      04:11:14 12070.0 69 AT 12066.0 12070.0 Buy
      		98,735 2177 LSE
      04:11:14 12070.0 1 AT 12066.0 12070.0 Buy
      		98,666 2176 LSE
      04:11:14 12070.0 15 AT 12066.0 12070.0 Buy
      		98,665 2175 LSE
      04:11:14 12070.0 14 AT 12066.0 12070.0 Buy
      		98,650 2174 LSE
      04:11:14 12070.0 17 AT 12066.0 12070.0 Buy
      		98,636 2173 LSE
      04:11:14 12070.0 200 AT 12066.0 12070.0 Buy
      		98,619 2172 LSE
      04:11:03 12068.0 75 AT 12066.0 12068.0 Buy
      		98,419 2171 LSE
      04:10:31 12068.0 39 AT 12068.0 12070.0 Sell
      		98,344 2170 LSE
      04:10:31 12068.0 44 AT 12068.0 12070.0 Sell
      		98,305 2169 LSE
      04:10:13 12068.0 99 AT 12064.0 12068.0 Buy
      		98,261 2168 LSE
      04:10:13 12066.0 9 AT 12064.0 12066.0 Buy
      		98,162 2167 LSE
      04:10:13 12066.0 24 AT 12064.0 12066.0 Buy
      		98,153 2166 LSE
      04:10:13 12066.0 72 AT 12064.0 12066.0 Buy
      		98,129 2165 LSE
      04:10:11 12072.0 100 AT 12072.0 12074.0 Sell
      		98,057 2164 LSE
      04:10:11 12072.0 72 AT 12072.0 12074.0 Sell
      		97,957 2163 LSE
      04:10:11 12074.0 39 AT 12074.0 12076.0 Sell
      		97,885 2162 LSE
      04:10:11 12074.0 34 AT 12074.0 12076.0 Sell
      		97,846 2161 LSE
      04:10:11 12074.0 71 AT 12074.0 12076.0 Sell
      		97,812 2160 LSE
      04:10:10 12074.0 50 AT 12074.0 12076.0 Sell
      		97,741 2159 LSE
      04:10:10 12074.0 6 AT 12074.0 12076.0 Sell
      		97,691 2158 LSE
      04:10:10 12074.0 50 AT 12074.0 12076.0 Sell
      		97,685 2157 LSE
      04:10:10 12074.0 50 AT 12074.0 12076.0 Sell
      		97,635 2156 LSE
      04:10:10 12074.0 8 AT 12074.0 12076.0 Sell
      		97,585 2155 LSE
      04:10:10 12074.0 39 AT 12074.0 12076.0 Sell
      		97,577 2154 LSE
      04:10:10 12074.0 3 AT 12074.0 12076.0 Sell
      		97,538 2153 LSE
      04:10:10 12074.0 6 AT 12074.0 12076.0 Sell
      		97,535 2152 LSE
      04:10:10 12074.0 31 AT 12074.0 12076.0 Sell
      		97,529 2151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      HCBE
      Hsbc Icav Gl
      Delayed Upgrade Clock