ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.62
      1.12%
      US Tech 100
      18,529.53
      1.08%
      Dow Jones
      40,599.98
      1.66%
      Brent Oil
      80.01
      -1.87%
      Bitcoin
      67,520.70
      2.63%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 3701 - 3651 (06:51-06:41)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:51:00 12080.0 18 AT 12078.0 12080.0 Buy
      		161,560 3701 LSE
      06:50:25 12080.0 15 AT 12078.0 12080.0 Buy
      		161,542 3700 LSE
      06:50:25 12080.0 15 AT 12078.0 12080.0 Buy
      		161,527 3699 LSE
      06:50:25 12080.0 27 AT 12078.0 12080.0 Buy
      		161,512 3698 LSE
      06:50:25 12080.0 10 AT 12078.0 12080.0 Buy
      		161,485 3697 LSE
      06:49:20 12079.92 39 O 12078.0 12080.0 Buy
      		161,475 3696 LSE
      06:48:25 12078.0 39 AT 12078.0 12082.0 Sell
      		161,436 3695 LSE
      06:48:25 12078.0 12 AT 12078.0 12082.0 Sell
      		161,397 3694 LSE
      06:48:25 12078.0 13 AT 12078.0 12082.0 Sell
      		161,385 3693 LSE
      06:48:23 12082.0 44 AT 12082.0 12086.0 Sell
      		161,372 3692 LSE
      06:48:23 12082.0 39 AT 12082.0 12086.0 Sell
      		161,328 3691 LSE
      06:48:23 12082.0 40 AT 12082.0 12086.0 Sell
      		161,289 3690 LSE
      06:48:23 12082.0 60 AT 12082.0 12086.0 Sell
      		161,249 3689 LSE
      06:48:23 12082.0 30 AT 12080.0 12082.0 Buy
      		161,189 3688 LSE
      06:48:23 12082.0 25 AT 12080.0 12082.0 Buy
      		161,159 3687 LSE
      06:48:23 12082.0 56 AT 12080.0 12082.0 Buy
      		161,134 3686 LSE
      06:47:04 12080.0 24 AT 12078.0 12080.0 Buy
      		161,078 3685 LSE
      06:46:30 12079.356 14 O 12078.0 12080.0 Buy
      		161,054 3684 LSE
      06:46:08 12080.0 42 AT 12080.0 12082.0 Sell
      		161,040 3683 LSE
      06:46:08 12080.0 19 AT 12080.0 12082.0 Sell
      		160,998 3682 LSE
      06:46:08 12080.0 28 AT 12078.0 12080.0 Buy
      		160,979 3681 LSE
      06:45:18 12078.0 11 AT 12078.0 12080.0 Sell
      		160,951 3680 LSE
      06:45:14 12080.0 18 AT 12080.0 12082.0 Sell
      		160,940 3679 LSE
      06:45:14 12080.0 41 AT 12080.0 12082.0 Sell
      		160,922 3678 LSE
      06:45:12 12080.0 17 AT 12078.0 12080.0 Buy
      		160,881 3677 LSE
      06:45:06 12078.0 14 AT 12076.0 12078.0 Buy
      		160,864 3676 LSE
      06:45:01 12078.0 39 AT 12078.0 12080.0 Sell
      		160,850 3675 LSE
      06:45:01 12078.0 18 AT 12078.0 12080.0 Sell
      		160,811 3674 LSE
      06:45:01 12080.0 26 AT 12076.0 12080.0 Buy
      		160,793 3673 LSE
      06:45:01 12080.0 61 AT 12076.0 12080.0 Buy
      		160,767 3672 LSE
      06:45:01 12080.0 52 AT 12076.0 12080.0 Buy
      		160,706 3671 LSE
      06:45:01 12080.0 50 AT 12076.0 12080.0 Buy
      		160,654 3670 LSE
      06:45:01 12080.0 31 AT 12076.0 12080.0 Buy
      		160,604 3669 LSE
      06:45:01 12080.0 25 AT 12076.0 12080.0 Buy
      		160,573 3668 LSE
      06:43:49 12076.0 100 O 12076.0 12080.0 Sell
      		160,548 3667 LSE
      06:43:49 12078.0 39 AT 12078.0 12080.0 Sell
      		160,448 3666 LSE
      06:43:49 12078.0 15 AT 12078.0 12080.0 Sell
      		160,409 3665 LSE
      06:43:20 12078.0 1 AT 12076.0 12078.0 Buy
      		160,394 3664 LSE
      06:43:06 12078.0 8 AT 12076.0 12078.0 Buy
      		160,393 3663 LSE
      06:43:06 12078.0 13 AT 12076.0 12078.0 Buy
      		160,385 3662 LSE
      06:43:06 12078.0 22 AT 12076.0 12078.0 Buy
      		160,372 3661 LSE
      06:42:41 12076.0 6 AT 12076.0 12078.0 Sell
      		160,350 3660 LSE
      06:42:41 12076.0 15 AT 12076.0 12078.0 Sell
      		160,344 3659 LSE
      06:42:41 12076.0 28 AT 12076.0 12078.0 Sell
      		160,329 3658 LSE
      06:42:41 12076.0 20 AT 12076.0 12078.0 Sell
      		160,301 3657 LSE
      06:41:31 12077.54 15 O 12076.0 12080.0 Sell
      		160,281 3656 LSE
      06:41:30 12078.0 31 AT 12076.0 12078.0 Buy
      		160,266 3655 LSE
      06:41:30 12078.0 27 AT 12076.0 12078.0 Buy
      		160,235 3654 LSE
      06:41:30 12078.0 50 AT 12076.0 12078.0 Buy
      		160,208 3653 LSE
      06:41:30 12076.0 20 AT 12074.0 12076.0 Buy
      		160,158 3652 LSE
      06:41:27 12076.0 27 AT 12076.0 12078.0 Sell
      		160,138 3651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      FGLR
      Fidelity Sus Research En...
      Delayed Upgrade Clock