ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.44
      1.21%
      US Tech 100
      18,536.00
      1.12%
      Dow Jones
      40,626.97
      1.73%
      Brent Oil
      80.185
      -1.66%
      Bitcoin
      67,411.20
      2.47%
      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 4401 - 4351 (08:06-08:02)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:06:01 12116.0 42 AT 12114.0 12116.0 Buy
      		187,283 4401 LSE
      08:06:01 12114.0 46 AT 12112.0 12114.0 Buy
      		187,241 4400 LSE
      08:06:01 12114.0 56 AT 12112.0 12114.0 Buy
      		187,195 4399 LSE
      08:06:01 12114.0 3 AT 12112.0 12114.0 Buy
      		187,139 4398 LSE
      08:05:31 12110.0 48 AT 12110.0 12112.0 Sell
      		187,136 4397 LSE
      08:05:31 12110.0 40 AT 12110.0 12112.0 Sell
      		187,088 4396 LSE
      08:05:31 12110.0 74 AT 12110.0 12112.0 Sell
      		187,048 4395 LSE
      08:05:21 12112.0 100 AT 12112.0 12114.0 Sell
      		186,974 4394 LSE
      08:05:21 12112.0 79 AT 12112.0 12114.0 Sell
      		186,874 4393 LSE
      08:05:21 12112.0 37 AT 12112.0 12114.0 Sell
      		186,795 4392 LSE
      08:05:19 12114.0 116 AT 12114.0 12116.0 Sell
      		186,758 4391 LSE
      08:05:19 12114.0 4 AT 12114.0 12116.0 Sell
      		186,642 4390 LSE
      08:05:15 12116.0 55 AT 12116.0 12118.0 Sell
      		186,638 4389 LSE
      08:05:15 12116.0 31 AT 12116.0 12118.0 Sell
      		186,583 4388 LSE
      08:05:15 12116.0 58 AT 12116.0 12118.0 Sell
      		186,552 4387 LSE
      08:05:15 12116.0 7 AT 12116.0 12118.0 Sell
      		186,494 4386 LSE
      08:05:15 12116.0 32 AT 12116.0 12118.0 Sell
      		186,487 4385 LSE
      08:05:15 12116.0 40 AT 12116.0 12118.0 Sell
      		186,455 4384 LSE
      08:05:15 12116.0 100 AT 12116.0 12118.0 Sell
      		186,415 4383 LSE
      08:05:15 12116.0 35 AT 12116.0 12118.0 Sell
      		186,315 4382 LSE
      08:05:15 12116.0 1 AT 12116.0 12118.0 Sell
      		186,280 4381 LSE
      08:05:15 12118.0 10 AT 12118.0 12120.0 Sell
      		186,279 4380 LSE
      08:05:15 12118.0 24 AT 12118.0 12120.0 Sell
      		186,269 4379 LSE
      08:05:15 12118.0 7 AT 12116.0 12118.0 Buy
      		186,245 4378 LSE
      08:05:15 12118.0 6 AT 12116.0 12118.0 Buy
      		186,238 4377 LSE
      08:05:15 12118.0 27 AT 12116.0 12118.0 Buy
      		186,232 4376 LSE
      08:05:15 12118.0 17 AT 12116.0 12118.0 Buy
      		186,205 4375 LSE
      08:05:15 12118.0 1 AT 12116.0 12118.0 Buy
      		186,188 4374 LSE
      08:04:49 12116.0 12 AT 12116.0 12118.0 Sell
      		186,187 4373 LSE
      08:04:01 12116.0 6 AT 12116.0 12118.0 Sell
      		186,175 4372 LSE
      08:04:00 12114.0 1 AT 12112.0 12114.0 Buy
      		186,169 4371 LSE
      08:04:00 12114.0 59 O 12112.0 12114.0 Buy
      		186,168 4370 LSE
      08:04:00 12114.0 2 AT 12112.0 12114.0 Buy
      		186,109 4369 LSE
      08:04:00 12114.0 50 AT 12112.0 12114.0 Buy
      		186,107 4368 LSE
      08:04:00 12114.0 27 AT 12112.0 12114.0 Buy
      		186,057 4367 LSE
      08:03:48 12112.0 27 AT 12110.0 12112.0 Buy
      		186,030 4366 LSE
      08:03:48 12112.0 1 AT 12110.0 12112.0 Buy
      		186,003 4365 LSE
      08:03:01 12110.0 26 AT 12108.0 12110.0 Buy
      		186,002 4364 LSE
      08:03:01 12110.0 31 AT 12108.0 12110.0 Buy
      		185,976 4363 LSE
      08:03:01 12110.0 4 AT 12108.0 12110.0 Buy
      		185,945 4362 LSE
      08:03:01 12110.0 22 AT 12108.0 12110.0 Buy
      		185,941 4361 LSE
      08:03:01 12110.0 2 AT 12108.0 12110.0 Buy
      		185,919 4360 LSE
      08:03:01 12110.0 48 AT 12108.0 12110.0 Buy
      		185,917 4359 LSE
      08:02:41 12108.478 5 O 12106.0 12110.0 Buy
      		185,869 4358 LSE
      08:02:37 12108.0 83 O 12106.0 12110.0
      		185,864 4357 LSE
      08:02:17 12108.0 16 AT 12106.0 12108.0 Buy
      		185,781 4356 LSE
      08:02:17 12108.0 2 AT 12106.0 12108.0 Buy
      		185,765 4355 LSE
      08:02:17 12108.0 10 AT 12106.0 12108.0 Buy
      		185,763 4354 LSE
      08:02:12 12108.0 14 AT 12108.0 12110.0 Sell
      		185,753 4353 LSE
      08:02:12 12108.0 34 AT 12108.0 12110.0 Sell
      		185,739 4352 LSE
      08:02:12 12110.0 22 AT 12110.0 12112.0 Sell
      		185,705 4351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      HWK.A
      Hawk Exploration Ltd.
      Delayed Upgrade Clock