ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,455.42
      1.04%
      US Tech 100
      18,539.60
      1.14%
      Dow Jones
      40,579.25
      1.61%
      Brent Oil
      80.04
      -1.83%
      Bitcoin
      67,412.55
      2.47%
      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 4301 - 4251 (07:56-07:49)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:56:23 12110.0 20 AT 12108.0 12110.0 Buy
      		184,361 4301 LSE
      07:56:23 12110.0 48 AT 12108.0 12110.0 Buy
      		184,341 4300 LSE
      07:56:03 12108.0 14 AT 12106.0 12108.0 Buy
      		184,293 4299 LSE
      07:56:01 12108.0 8 AT 12106.0 12108.0 Buy
      		184,279 4298 LSE
      07:56:01 12108.0 12 AT 12106.0 12108.0 Buy
      		184,271 4297 LSE
      07:55:56 12108.0 22 AT 12106.0 12108.0 Buy
      		184,259 4296 LSE
      07:55:56 12108.0 18 AT 12106.0 12108.0 Buy
      		184,237 4295 LSE
      07:55:56 12108.0 27 AT 12106.0 12108.0 Buy
      		184,219 4294 LSE
      07:55:54 12104.009 1 O 12104.0 12108.0 Sell
      		184,192 4293 LSE
      07:55:54 12104.955 40 O 12104.0 12108.0 Sell
      		184,191 4292 LSE
      07:55:47 12106.0 17 AT 12106.0 12108.0 Sell
      		184,151 4291 LSE
      07:55:46 12106.0 4 AT 12106.0 12110.0 Sell
      		184,134 4290 LSE
      07:55:20 12108.0 26 AT 12106.0 12108.0 Buy
      		184,130 4289 LSE
      07:55:06 12108.0 1 AT 12108.0 12110.0 Sell
      		184,104 4288 LSE
      07:55:06 12108.0 12 AT 12108.0 12110.0 Sell
      		184,103 4287 LSE
      07:55:06 12108.0 6 AT 12108.0 12110.0 Sell
      		184,091 4286 LSE
      07:55:06 12108.0 24 AT 12108.0 12110.0 Sell
      		184,085 4285 LSE
      07:55:06 12108.0 5 AT 12108.0 12110.0 Sell
      		184,061 4284 LSE
      07:55:03 12108.0 2 AT 12108.0 12110.0 Sell
      		184,056 4283 LSE
      07:53:33 12110.0 23 AT 12108.0 12110.0 Buy
      		184,054 4282 LSE
      07:53:33 12110.0 35 AT 12108.0 12110.0 Buy
      		184,031 4281 LSE
      07:52:59 12108.0 1 AT 12106.0 12108.0 Buy
      		183,996 4280 LSE
      07:52:28 12108.0 5 AT 12106.0 12108.0 Buy
      		183,995 4279 LSE
      07:52:27 12108.0 8 AT 12106.0 12108.0 Buy
      		183,990 4278 LSE
      07:52:07 12108.0 34 AT 12106.0 12108.0 Buy
      		183,982 4277 LSE
      07:51:55 12106.0 31 AT 12104.0 12106.0 Buy
      		183,948 4276 LSE
      07:51:55 12106.0 11 AT 12104.0 12106.0 Buy
      		183,917 4275 LSE
      07:51:55 12106.0 24 AT 12104.0 12106.0 Buy
      		183,906 4274 LSE
      07:51:55 12106.0 32 AT 12104.0 12106.0 Buy
      		183,882 4273 LSE
      07:51:30 12105.996 1 O 12104.0 12106.0 Buy
      		183,850 4272 LSE
      07:51:18 12104.0 104 AT 12104.0 12106.0 Sell
      		183,849 4271 LSE
      07:51:18 12104.0 19 AT 12104.0 12106.0 Sell
      		183,745 4270 LSE
      07:51:18 12104.0 15 AT 12104.0 12106.0 Sell
      		183,726 4269 LSE
      07:50:17 12104.0 14 AT 12104.0 12106.0 Sell
      		183,711 4268 LSE
      07:50:13 12104.0 14 AT 12104.0 12106.0 Sell
      		183,697 4267 LSE
      07:50:13 12104.0 74 AT 12104.0 12106.0 Sell
      		183,683 4266 LSE
      07:50:13 12106.0 53 AT 12106.0 12110.0 Sell
      		183,609 4265 LSE
      07:50:13 12106.0 37 AT 12106.0 12110.0 Sell
      		183,556 4264 LSE
      07:50:04 12108.0 9 AT 12108.0 12110.0 Sell
      		183,519 4263 LSE
      07:50:04 12108.0 21 AT 12108.0 12110.0 Sell
      		183,510 4262 LSE
      07:50:04 12108.0 6 AT 12108.0 12110.0 Sell
      		183,489 4261 LSE
      07:49:58 12108.0 30 AT 12106.0 12108.0 Buy
      		183,483 4260 LSE
      07:49:58 12108.0 26 AT 12108.0 12110.0 Sell
      		183,453 4259 LSE
      07:49:58 12108.0 119 AT 12108.0 12110.0 Sell
      		183,427 4258 LSE
      07:49:57 12108.0 81 AT 12106.0 12108.0 Buy
      		183,308 4257 LSE
      07:49:53 12106.0 50 AT 12104.0 12106.0 Buy
      		183,227 4256 LSE
      07:49:53 12106.0 56 AT 12104.0 12106.0 Buy
      		183,177 4255 LSE
      07:49:36 12104.0 10 AT 12102.0 12104.0 Buy
      		183,121 4254 LSE
      07:49:36 12104.0 4 AT 12102.0 12104.0 Buy
      		183,111 4253 LSE
      07:49:36 12104.0 1 AT 12102.0 12104.0 Buy
      		183,107 4252 LSE
      07:49:34 12104.0 2 AT 12102.0 12104.0 Buy
      		183,106 4251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock