ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.83
      1.20%
      US Tech 100
      18,520.00
      1.03%
      Dow Jones
      40,619.53
      1.71%
      Brent Oil
      80.22
      -1.61%
      Bitcoin
      67,380.04
      2.42%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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 6751 - 6701 (07:31-07:26)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:31:01 12146.0 120 AT 12144.0 12146.0 Buy
      		344,685 6751 LSE
      07:30:48 12144.0 37 AT 12142.0 12144.0 Buy
      		344,565 6750 LSE
      07:30:14 12142.0 7 AT 12142.0 12144.0 Sell
      		344,528 6749 LSE
      07:30:14 12142.0 7 AT 12142.0 12146.0 Sell
      		344,521 6748 LSE
      07:30:14 12142.0 2 AT 12142.0 12146.0 Sell
      		344,514 6747 LSE
      07:30:14 12142.0 24 AT 12142.0 12146.0 Sell
      		344,512 6746 LSE
      07:29:49 12144.0 20 AT 12144.0 12146.0 Sell
      		344,488 6745 LSE
      07:29:48 12144.0 51 AT 12140.0 12144.0 Buy
      		344,468 6744 LSE
      07:29:48 12144.0 29 AT 12140.0 12144.0 Buy
      		344,417 6743 LSE
      07:29:48 12144.0 34 AT 12140.0 12144.0 Buy
      		344,388 6742 LSE
      07:29:34 12142.0 26 AT 12142.0 12144.0 Sell
      		344,354 6741 LSE
      07:29:34 12142.0 42 AT 12142.0 12144.0 Sell
      		344,328 6740 LSE
      07:29:06 12144.0 11 AT 12142.0 12144.0 Buy
      		344,286 6739 LSE
      07:29:06 12144.0 90 AT 12142.0 12144.0 Buy
      		344,275 6738 LSE
      07:29:06 12144.0 22 AT 12142.0 12144.0 Buy
      		344,185 6737 LSE
      07:29:06 12144.0 43 AT 12142.0 12144.0 Buy
      		344,163 6736 LSE
      07:28:59 12144.0 20 AT 12142.0 12144.0 Buy
      		344,120 6735 LSE
      07:28:59 12144.0 7 AT 12144.0 12146.0 Sell
      		344,100 6734 LSE
      07:28:59 12144.0 27 AT 12144.0 12146.0 Sell
      		344,093 6733 LSE
      07:28:59 12144.0 11 AT 12144.0 12146.0 Sell
      		344,066 6732 LSE
      07:28:59 12144.0 39 AT 12144.0 12146.0 Sell
      		344,055 6731 LSE
      07:28:31 12146.0 55 AT 12146.0 12148.0 Sell
      		344,016 6730 LSE
      07:28:17 12146.0 12 AT 12146.0 12148.0 Sell
      		343,961 6729 LSE
      07:28:17 12148.0 79 AT 12144.0 12148.0 Buy
      		343,949 6728 LSE
      07:28:07 12148.0 35 AT 12144.0 12148.0 Buy
      		343,870 6727 LSE
      07:28:07 12146.0 26 AT 12146.0 12148.0 Sell
      		343,835 6726 LSE
      07:28:07 12146.0 41 AT 12146.0 12148.0 Sell
      		343,809 6725 LSE
      07:28:07 12148.0 28 AT 12144.0 12148.0 Buy
      		343,768 6724 LSE
      07:28:07 12146.0 28 AT 12144.0 12146.0 Buy
      		343,740 6723 LSE
      07:28:07 12144.0 36 AT 12142.0 12144.0 Buy
      		343,712 6722 LSE
      07:27:46 12148.0 20 AT 12142.0 12148.0 Buy
      		343,676 6721 LSE
      07:27:45 12146.0 41 AT 12142.0 12146.0 Buy
      		343,656 6720 LSE
      07:27:45 12146.0 28 AT 12142.0 12146.0 Buy
      		343,615 6719 LSE
      07:27:45 12146.0 32 AT 12142.0 12146.0 Buy
      		343,587 6718 LSE
      07:27:45 12144.0 16 AT 12142.0 12144.0 Buy
      		343,555 6717 LSE
      07:27:45 12144.0 13 AT 12140.0 12144.0 Buy
      		343,539 6716 LSE
      07:27:45 12144.0 48 AT 12140.0 12144.0 Buy
      		343,526 6715 LSE
      07:27:45 12142.0 19 AT 12140.0 12142.0 Buy
      		343,478 6714 LSE
      07:27:45 12142.0 20 AT 12140.0 12142.0 Buy
      		343,459 6713 LSE
      07:27:37 12140.92 10 O 12140.0 12144.0 Sell
      		343,439 6712 LSE
      07:27:32 12144.0 15 AT 12140.0 12144.0 Buy
      		343,429 6711 LSE
      07:27:32 12144.0 6 AT 12140.0 12144.0 Buy
      		343,414 6710 LSE
      07:27:17 12142.0 43 AT 12142.0 12144.0 Sell
      		343,408 6709 LSE
      07:27:17 12142.0 41 AT 12142.0 12144.0 Sell
      		343,365 6708 LSE
      07:27:17 12142.0 156 AT 12140.0 12142.0 Buy
      		343,324 6707 LSE
      07:27:02 12140.658 136 O 12140.0 12144.0 Sell
      		343,168 6706 LSE
      07:27:01 12142.0 7 AT 12142.0 12144.0 Sell
      		343,032 6705 LSE
      07:26:54 12144.0 19 AT 12144.0 12146.0 Sell
      		343,025 6704 LSE
      07:26:54 12144.0 15 AT 12144.0 12146.0 Sell
      		343,006 6703 LSE
      07:26:54 12144.0 7 AT 12144.0 12146.0 Sell
      		342,991 6702 LSE
      07:26:45 12146.0 67 AT 12146.0 12152.0 Sell
      		342,984 6701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      P20DB3
      NLBNPIT20DB3 20991231 14...
      AMEX
      CVM
      Cel Sci
      Delayed Upgrade Clock