ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,455.94
      1.05%
      US Tech 100
      18,540.40
      1.14%
      Dow Jones
      40,579.64
      1.61%
      Brent Oil
      80.01
      -1.87%
      Bitcoin
      67,440.10
      2.51%
      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 10351 - 10301 (09:52-09:51)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:52:58 12310.0 13 AT 12310.0 12314.0 Sell
      		475,617 10351 LSE
      09:52:58 12310.0 4 AT 12310.0 12316.0 Sell
      		475,604 10350 LSE
      09:52:58 12310.0 45 AT 12310.0 12316.0 Sell
      		475,600 10349 LSE
      09:52:58 12310.0 11 AT 12310.0 12316.0 Sell
      		475,555 10348 LSE
      09:52:58 12310.0 23 AT 12308.0 12310.0 Buy
      		475,544 10347 LSE
      09:52:58 12306.0 13 AT 12306.0 12310.0 Sell
      		475,521 10346 LSE
      09:52:58 12306.0 35 AT 12304.0 12306.0 Buy
      		475,508 10345 LSE
      09:52:58 12304.0 46 AT 12302.0 12304.0 Buy
      		475,473 10344 LSE
      09:52:58 12304.0 13 AT 12302.0 12304.0 Buy
      		475,427 10343 LSE
      09:52:58 12302.0 47 AT 12300.0 12302.0 Buy
      		475,414 10342 LSE
      09:52:58 12302.0 32 AT 12300.0 12302.0 Buy
      		475,367 10341 LSE
      09:52:58 12302.0 67 AT 12300.0 12302.0 Buy
      		475,335 10340 LSE
      09:52:55 12300.0 6 AT 12298.0 12300.0 Buy
      		475,268 10339 LSE
      09:52:55 12300.0 50 AT 12298.0 12300.0 Buy
      		475,262 10338 LSE
      09:52:55 12300.0 24 AT 12298.0 12300.0 Buy
      		475,212 10337 LSE
      09:52:54 12298.0 60 AT 12298.0 12300.0 Sell
      		475,188 10336 LSE
      09:52:53 12298.0 45 AT 12294.0 12298.0 Buy
      		475,128 10335 LSE
      09:52:53 12296.0 9 AT 12296.0 12300.0 Sell
      		475,083 10334 LSE
      09:52:53 12298.0 50 AT 12294.0 12298.0 Buy
      		475,074 10333 LSE
      09:52:52 12298.0 3 AT 12298.0 12302.0 Sell
      		475,024 10332 LSE
      09:52:43 12300.0 9 AT 12300.0 12302.0 Sell
      		475,021 10331 LSE
      09:52:43 12300.0 22 AT 12300.0 12302.0 Sell
      		475,012 10330 LSE
      09:52:26 12299.865 23 O 12298.0 12302.0 Sell
      		474,990 10329 LSE
      09:52:20 12302.0 9 AT 12302.0 12306.0 Sell
      		474,967 10328 LSE
      09:52:20 12302.0 6 AT 12302.0 12306.0 Sell
      		474,958 10327 LSE
      09:52:20 12302.0 45 AT 12302.0 12306.0 Sell
      		474,952 10326 LSE
      09:52:20 12302.0 9 AT 12302.0 12306.0 Sell
      		474,907 10325 LSE
      09:52:20 12304.0 34 AT 12302.0 12304.0 Buy
      		474,898 10324 LSE
      09:52:19 12302.0 54 AT 12300.0 12302.0 Buy
      		474,864 10323 LSE
      09:52:19 12302.0 47 AT 12300.0 12304.0
      		474,810 10322 LSE
      09:52:19 12302.0 52 AT 12300.0 12302.0 Buy
      		474,763 10321 LSE
      09:52:19 12302.0 47 AT 12300.0 12302.0 Buy
      		474,711 10320 LSE
      09:52:16 12300.663 12 O 12300.0 12302.0 Sell
      		474,664 10319 LSE
      09:52:16 12302.0 10 AT 12302.0 12304.0 Sell
      		474,652 10318 LSE
      09:52:16 12302.0 10 AT 12302.0 12306.0 Sell
      		474,642 10317 LSE
      09:52:16 12302.0 5 AT 12300.0 12304.0
      		474,632 10316 LSE
      09:52:16 12302.0 38 AT 12300.0 12302.0 Buy
      		474,627 10315 LSE
      09:52:16 12302.0 42 AT 12300.0 12302.0 Buy
      		474,589 10314 LSE
      09:52:16 12302.0 9 AT 12300.0 12302.0 Buy
      		474,547 10313 LSE
      09:52:16 12302.0 44 AT 12300.0 12302.0 Buy
      		474,538 10312 LSE
      09:52:08 12302.0 13 AT 12302.0 12304.0 Sell
      		474,494 10311 LSE
      09:52:01 12300.0 50 O 12300.0 12304.0 Sell
      		474,481 10310 LSE
      09:52:00 12302.0 100 AT 12302.0 12306.0 Sell
      		474,431 10309 LSE
      09:52:00 12302.0 78 AT 12302.0 12306.0 Sell
      		474,331 10308 LSE
      09:52:00 12302.0 39 AT 12302.0 12306.0 Sell
      		474,253 10307 LSE
      09:52:00 12302.0 45 AT 12302.0 12306.0 Sell
      		474,214 10306 LSE
      09:52:00 12302.0 16 AT 12302.0 12306.0 Sell
      		474,169 10305 LSE
      09:52:00 12304.0 16 AT 12304.0 12306.0 Sell
      		474,153 10304 LSE
      09:52:00 12304.0 26 AT 12302.0 12304.0 Buy
      		474,137 10303 LSE
      09:51:56 12300.0 18 AT 12300.0 12302.0 Sell
      		474,111 10302 LSE
      09:51:56 12300.0 9 AT 12300.0 12302.0 Sell
      		474,093 10301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      F18346
      Vontobel Financial Produ...
      USOTC
      RSPI
      RespireRx Pharmaceuticals (CE)
      Delayed Upgrade Clock