ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,516.00
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.09
      -1.77%
      Bitcoin
      67,811.47
      3.07%
      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 16251 - 16201 (11:23-11:22)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:23:15 12188.0 7 AT 12186.0 12188.0 Buy
      		705,666 16251 LSE
      11:23:15 12188.0 91 AT 12186.0 12188.0 Buy
      		705,659 16250 LSE
      11:23:15 12188.0 97 AT 12186.0 12188.0 Buy
      		705,568 16249 LSE
      11:23:15 12188.0 44 AT 12186.0 12188.0 Buy
      		705,471 16248 LSE
      11:23:15 12188.0 36 AT 12186.0 12188.0 Buy
      		705,427 16247 LSE
      11:23:10 12186.0 26 AT 12184.0 12186.0 Buy
      		705,391 16246 LSE
      11:23:03 12186.0 15 AT 12186.0 12188.0 Sell
      		705,365 16245 LSE
      11:23:03 12186.0 68 AT 12186.0 12188.0 Sell
      		705,350 16244 LSE
      11:23:03 12186.0 34 AT 12186.0 12188.0 Sell
      		705,282 16243 LSE
      11:23:01 12186.0 33 AT 12186.0 12188.0 Sell
      		705,248 16242 LSE
      11:23:01 12186.0 2 AT 12186.0 12188.0 Sell
      		705,215 16241 LSE
      11:23:01 12186.0 50 AT 12186.0 12188.0 Sell
      		705,213 16240 LSE
      11:23:01 12186.0 34 AT 12184.0 12186.0 Buy
      		705,163 16239 LSE
      11:23:01 12186.0 15 AT 12184.0 12186.0 Buy
      		705,129 16238 LSE
      11:22:56 12186.0 10 AT 12184.0 12186.0 Buy
      		705,114 16237 LSE
      11:22:54 12184.0 16 AT 12184.0 12186.0 Sell
      		705,104 16236 LSE
      11:22:54 12184.0 44 AT 12184.0 12186.0 Sell
      		705,088 16235 LSE
      11:22:52 12186.0 39 AT 12186.0 12188.0 Sell
      		705,044 16234 LSE
      11:22:52 12186.0 14 AT 12186.0 12188.0 Sell
      		705,005 16233 LSE
      11:22:52 12186.0 32 AT 12186.0 12188.0 Sell
      		704,991 16232 LSE
      11:22:50 12186.0 25 AT 12186.0 12188.0 Sell
      		704,959 16231 LSE
      11:22:50 12186.0 14 AT 12186.0 12188.0 Sell
      		704,934 16230 LSE
      11:22:49 12186.0 12 AT 12186.0 12188.0 Sell
      		704,920 16229 LSE
      11:22:49 12186.0 15 AT 12186.0 12188.0 Sell
      		704,908 16228 LSE
      11:22:49 12186.0 36 AT 12184.0 12186.0 Buy
      		704,893 16227 LSE
      11:22:49 12183.32 20 O 12184.0 12186.0 Sell
      		704,857 16226 LSE
      11:22:47 12186.0 13 AT 12186.0 12188.0 Sell
      		704,837 16225 LSE
      11:22:47 12186.0 17 AT 12186.0 12188.0 Sell
      		704,824 16224 LSE
      11:22:47 12186.0 42 AT 12184.0 12188.0
      		704,807 16223 LSE
      11:22:47 12186.0 100 AT 12184.0 12186.0 Buy
      		704,765 16222 LSE
      11:22:46 12186.0 119 AT 12184.0 12188.0
      		704,665 16221 LSE
      11:22:46 12186.0 38 AT 12184.0 12186.0 Buy
      		704,546 16220 LSE
      11:22:46 12186.0 43 AT 12184.0 12186.0 Buy
      		704,508 16219 LSE
      11:22:46 12186.0 57 AT 12184.0 12186.0 Buy
      		704,465 16218 LSE
      11:22:46 12186.0 13 AT 12184.0 12186.0 Buy
      		704,408 16217 LSE
      11:22:41 12184.0 31 AT 12184.0 12186.0 Sell
      		704,395 16216 LSE
      11:22:41 12184.0 19 AT 12184.0 12186.0 Sell
      		704,364 16215 LSE
      11:22:41 12184.0 45 AT 12184.0 12186.0 Sell
      		704,345 16214 LSE
      11:22:41 12184.0 89 AT 12184.0 12186.0 Sell
      		704,300 16213 LSE
      11:22:41 12184.0 13 AT 12184.0 12186.0 Sell
      		704,211 16212 LSE
      11:22:41 12184.0 45 AT 12184.0 12186.0 Sell
      		704,198 16211 LSE
      11:22:41 12184.0 4 AT 12182.0 12184.0 Buy
      		704,153 16210 LSE
      11:22:41 12184.0 88 AT 12182.0 12184.0 Buy
      		704,149 16209 LSE
      11:22:41 12184.0 74 AT 12182.0 12184.0 Buy
      		704,061 16208 LSE
      11:22:41 12184.0 28 AT 12182.0 12184.0 Buy
      		703,987 16207 LSE
      11:22:41 12184.0 12 AT 12182.0 12184.0 Buy
      		703,959 16206 LSE
      11:22:36 12184.0 386 AT 12182.0 12184.0 Buy
      		703,947 16205 LSE
      11:22:36 12184.0 147 AT 12182.0 12184.0 Buy
      		703,561 16204 LSE
      11:22:36 12184.0 156 AT 12182.0 12184.0 Buy
      		703,414 16203 LSE
      11:22:36 12184.0 65 AT 12182.0 12184.0 Buy
      		703,258 16202 LSE
      11:22:36 12184.0 15 AT 12182.0 12184.0 Buy
      		703,193 16201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      METE
      Frk Ai Meta Etf
      Delayed Upgrade Clock