ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.83
      1.22%
      US Tech 100
      18,520.40
      1.03%
      Dow Jones
      40,620.53
      1.72%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,430.81
      2.50%
      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 2601 - 2551 (04:38-04:35)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:38:30 12054.0 254 AT 12054.0 12056.0 Sell
      		114,244 2601 LSE
      04:38:30 12054.0 4 AT 12054.0 12056.0 Sell
      		113,990 2600 LSE
      04:38:30 12054.0 40 AT 12054.0 12056.0 Sell
      		113,986 2599 LSE
      04:38:30 12054.0 25 AT 12054.0 12056.0 Sell
      		113,946 2598 LSE
      04:38:16 12054.0 13 AT 12052.0 12054.0 Buy
      		113,921 2597 LSE
      04:38:16 12054.0 14 AT 12052.0 12054.0 Buy
      		113,908 2596 LSE
      04:38:16 12054.0 24 O 12052.0 12054.0 Buy
      		113,894 2595 LSE
      04:38:16 12054.0 24 O 12052.0 12054.0 Buy
      		113,870 2594 LSE
      04:37:54 12050.0 11 AT 12048.0 12050.0 Buy
      		113,846 2593 LSE
      04:37:54 12050.0 13 AT 12048.0 12050.0 Buy
      		113,835 2592 LSE
      04:37:54 12050.0 57 AT 12048.0 12050.0 Buy
      		113,822 2591 LSE
      04:37:50 12048.0 10 AT 12046.0 12048.0 Buy
      		113,765 2590 LSE
      04:37:46 12050.0 45 AT 12050.0 12052.0 Sell
      		113,755 2589 LSE
      04:37:46 12050.0 49 AT 12050.0 12052.0 Sell
      		113,710 2588 LSE
      04:37:43 12052.0 11 AT 12050.0 12052.0 Buy
      		113,661 2587 LSE
      04:37:40 12052.0 14 AT 12050.0 12052.0 Buy
      		113,650 2586 LSE
      04:37:22 12052.0 14 AT 12050.0 12052.0 Buy
      		113,636 2585 LSE
      04:37:17 12053.0 42 O 12050.0 12054.0 Buy
      		113,622 2584 LSE
      04:37:16 12052.0 14 AT 12050.0 12052.0 Buy
      		113,580 2583 LSE
      04:37:15 12052.0 14 AT 12050.0 12052.0 Buy
      		113,566 2582 LSE
      04:37:12 12052.0 42 AT 12048.0 12052.0 Buy
      		113,552 2581 LSE
      04:37:12 12052.0 26 AT 12048.0 12052.0 Buy
      		113,510 2580 LSE
      04:37:12 12052.0 28 AT 12048.0 12052.0 Buy
      		113,484 2579 LSE
      04:37:12 12052.0 14 AT 12048.0 12052.0 Buy
      		113,456 2578 LSE
      04:37:11 12050.0 14 AT 12048.0 12050.0 Buy
      		113,442 2577 LSE
      04:37:09 12052.0 14 AT 12050.0 12052.0 Buy
      		113,428 2576 LSE
      04:37:09 12052.0 26 AT 12048.0 12052.0 Buy
      		113,414 2575 LSE
      04:37:09 12052.0 51 AT 12048.0 12052.0 Buy
      		113,388 2574 LSE
      04:37:09 12052.0 14 AT 12048.0 12052.0 Buy
      		113,337 2573 LSE
      04:37:09 12052.0 51 AT 12048.0 12052.0 Buy
      		113,323 2572 LSE
      04:37:07 12050.0 14 AT 12048.0 12050.0 Buy
      		113,272 2571 LSE
      04:37:06 12050.0 14 AT 12048.0 12050.0 Buy
      		113,258 2570 LSE
      04:36:57 12048.0 100 AT 12044.0 12048.0 Buy
      		113,244 2569 LSE
      04:36:55 12046.0 14 AT 12044.0 12046.0 Buy
      		113,144 2568 LSE
      04:36:45 12048.0 14 AT 12046.0 12048.0 Buy
      		113,130 2567 LSE
      04:36:45 12048.0 14 AT 12046.0 12048.0 Buy
      		113,116 2566 LSE
      04:36:45 12046.0 34 AT 12042.0 12046.0 Buy
      		113,102 2565 LSE
      04:36:45 12046.0 15 AT 12042.0 12046.0 Buy
      		113,068 2564 LSE
      04:36:26 12042.0 7 AT 12042.0 12046.0 Sell
      		113,053 2563 LSE
      04:36:26 12042.0 54 AT 12042.0 12046.0 Sell
      		113,046 2562 LSE
      04:36:26 12042.0 24 AT 12042.0 12046.0 Sell
      		112,992 2561 LSE
      04:36:26 12042.0 31 AT 12042.0 12046.0 Sell
      		112,968 2560 LSE
      04:36:26 12042.0 71 AT 12042.0 12046.0 Sell
      		112,937 2559 LSE
      04:36:26 12042.0 13 AT 12042.0 12046.0 Sell
      		112,866 2558 LSE
      04:36:18 12044.0 57 AT 12042.0 12044.0 Buy
      		112,853 2557 LSE
      04:36:18 12044.0 13 AT 12042.0 12044.0 Buy
      		112,796 2556 LSE
      04:36:18 12044.0 8 AT 12042.0 12044.0 Buy
      		112,783 2555 LSE
      04:36:03 12046.0 9 AT 12044.0 12046.0 Buy
      		112,775 2554 LSE
      04:35:52 12048.0 35 AT 12048.0 12050.0 Sell
      		112,766 2553 LSE
      04:35:52 12048.0 44 AT 12048.0 12050.0 Sell
      		112,731 2552 LSE
      04:35:40 12052.0 71 AT 12048.0 12052.0 Buy
      		112,687 2551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      SME
      Sama Resources
      Delayed Upgrade Clock