ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,461.93
      1.16%
      US Tech 100
      18,542.00
      1.15%
      Dow Jones
      40,589.09
      1.64%
      Brent Oil
      80.255
      -1.57%
      Bitcoin
      67,393.07
      2.44%
      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 3251 - 3201 (05:39-05:36)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:39:42 12072.0 42 AT 12070.0 12072.0 Buy
      		142,175 3251 LSE
      05:39:31 12071.54 48 O 12070.0 12072.0 Buy
      		142,133 3250 LSE
      05:38:56 12072.0 8 AT 12072.0 12074.0 Sell
      		142,085 3249 LSE
      05:38:56 12072.0 112 AT 12072.0 12074.0 Sell
      		142,077 3248 LSE
      05:38:56 12072.0 29 AT 12072.0 12074.0 Sell
      		141,965 3247 LSE
      05:38:56 12072.0 22 AT 12072.0 12074.0 Sell
      		141,936 3246 LSE
      05:38:56 12072.0 3 AT 12072.0 12074.0 Sell
      		141,914 3245 LSE
      05:38:56 12074.0 40 AT 12072.0 12074.0 Buy
      		141,911 3244 LSE
      05:38:52 12075.992 1 O 12072.0 12076.0 Buy
      		141,871 3243 LSE
      05:38:46 12074.0 22 AT 12072.0 12074.0 Buy
      		141,870 3242 LSE
      05:38:46 12074.0 7 AT 12072.0 12074.0 Buy
      		141,848 3241 LSE
      05:38:41 12074.0 23 AT 12074.0 12076.0 Sell
      		141,841 3240 LSE
      05:38:39 12074.0 14 AT 12072.0 12074.0 Buy
      		141,818 3239 LSE
      05:38:26 12074.0 23 AT 12072.0 12074.0 Buy
      		141,804 3238 LSE
      05:38:26 12074.0 40 AT 12072.0 12074.0 Buy
      		141,781 3237 LSE
      05:38:26 12074.0 73 AT 12072.0 12074.0 Buy
      		141,741 3236 LSE
      05:38:03 12070.0 99 AT 12068.0 12070.0 Buy
      		141,668 3235 LSE
      05:38:03 12070.0 323 AT 12068.0 12070.0 Buy
      		141,569 3234 LSE
      05:38:00 12068.0 25 AT 12068.0 12070.0 Sell
      		141,246 3233 LSE
      05:37:58 12068.0 25 AT 12068.0 12070.0 Sell
      		141,221 3232 LSE
      05:37:32 12068.0 22 AT 12068.0 12070.0 Sell
      		141,196 3231 LSE
      05:37:30 12068.0 21 AT 12066.0 12068.0 Buy
      		141,174 3230 LSE
      05:37:30 12068.0 13 AT 12066.0 12068.0 Buy
      		141,153 3229 LSE
      05:37:30 12068.0 23 AT 12066.0 12068.0 Buy
      		141,140 3228 LSE
      05:37:25 12068.0 26 AT 12066.0 12068.0 Buy
      		141,117 3227 LSE
      05:37:23 12068.0 139 AT 12066.0 12068.0 Buy
      		141,091 3226 LSE
      05:36:52 12066.009 1 O 12066.0 12070.0 Sell
      		140,952 3225 LSE
      05:36:45 12068.0 18 AT 12068.0 12070.0 Sell
      		140,951 3224 LSE
      05:36:34 12068.0 19 AT 12068.0 12070.0 Sell
      		140,933 3223 LSE
      05:36:21 12068.0 22 AT 12068.0 12070.0 Sell
      		140,914 3222 LSE
      05:36:21 12068.0 19 AT 12068.0 12070.0 Sell
      		140,892 3221 LSE
      05:36:20 12068.0 94 AT 12068.0 12070.0 Sell
      		140,873 3220 LSE
      05:36:18 12068.0 5 AT 12068.0 12070.0 Sell
      		140,779 3219 LSE
      05:36:17 12070.0 19 AT 12070.0 12072.0 Sell
      		140,774 3218 LSE
      05:36:17 12068.0 45 AT 12066.0 12068.0 Buy
      		140,755 3217 LSE
      05:36:16 12068.0 1 AT 12068.0 12070.0 Sell
      		140,710 3216 LSE
      05:36:16 12068.0 4 AT 12068.0 12070.0 Sell
      		140,709 3215 LSE
      05:36:16 12068.0 6 AT 12068.0 12070.0 Sell
      		140,705 3214 LSE
      05:36:16 12068.0 1 AT 12068.0 12070.0 Sell
      		140,699 3213 LSE
      05:36:16 12068.0 20 AT 12068.0 12072.0 Sell
      		140,698 3212 LSE
      05:36:16 12068.0 6 AT 12068.0 12072.0 Sell
      		140,678 3211 LSE
      05:36:16 12068.0 20 AT 12068.0 12072.0 Sell
      		140,672 3210 LSE
      05:36:16 12068.0 14 AT 12068.0 12072.0 Sell
      		140,652 3209 LSE
      05:36:16 12068.0 47 AT 12068.0 12072.0 Sell
      		140,638 3208 LSE
      05:36:16 12068.0 15 AT 12068.0 12072.0 Sell
      		140,591 3207 LSE
      05:36:16 12070.0 20 AT 12070.0 12072.0 Sell
      		140,576 3206 LSE
      05:36:16 12070.0 20 AT 12070.0 12072.0 Sell
      		140,556 3205 LSE
      05:36:16 12068.0 12 AT 12068.0 12072.0 Sell
      		140,536 3204 LSE
      05:36:16 12068.0 28 AT 12068.0 12072.0 Sell
      		140,524 3203 LSE
      05:36:16 12068.0 31 AT 12068.0 12072.0 Sell
      		140,496 3202 LSE
      05:36:16 12070.0 40 AT 12070.0 12072.0 Sell
      		140,465 3201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P12JQ5
      BNP PARIBAS ISSUANCE
      BIT
      FGLR
      Fidelity Sus Research En...
      USOTC
      SGDH
      SGD (PK)
      Delayed Upgrade Clock