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
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      68,775.42
      1.27%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 27 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 3451 - 3401 (05:27-05:24)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:27:23 12346.0 13 AT 12346.0 12350.0 Sell
      		336,249 3451 LSE
      05:27:22 12350.0 13 AT 12350.0 12354.0 Sell
      		336,236 3450 LSE
      05:27:22 12350.0 39 AT 12350.0 12354.0 Sell
      		336,223 3449 LSE
      05:27:22 12350.0 52 AT 12350.0 12354.0 Sell
      		336,184 3448 LSE
      05:27:22 12350.0 10 AT 12350.0 12354.0 Sell
      		336,132 3447 LSE
      05:27:05 12352.0 415 O 12350.0 12354.0
      		336,122 3446 LSE
      05:27:03 12352.0 17 AT 12348.0 12352.0 Buy
      		335,707 3445 LSE
      05:27:03 12352.0 55 AT 12348.0 12352.0 Buy
      		335,690 3444 LSE
      05:27:03 12352.0 31 AT 12348.0 12352.0 Buy
      		335,635 3443 LSE
      05:27:03 12352.0 54 AT 12348.0 12352.0 Buy
      		335,604 3442 LSE
      05:27:03 12350.0 15 AT 12346.0 12350.0 Buy
      		335,550 3441 LSE
      05:27:03 12350.0 56 AT 12346.0 12350.0 Buy
      		335,535 3440 LSE
      05:27:03 12350.0 17 AT 12346.0 12350.0 Buy
      		335,479 3439 LSE
      05:27:03 12350.0 55 AT 12346.0 12350.0 Buy
      		335,462 3438 LSE
      05:27:03 12350.0 55 AT 12346.0 12350.0 Buy
      		335,407 3437 LSE
      05:27:03 12350.0 78 AT 12346.0 12350.0 Buy
      		335,352 3436 LSE
      05:27:02 12348.0 18 AT 12348.0 12350.0 Sell
      		335,274 3435 LSE
      05:26:30 12348.0 55 AT 12346.0 12348.0 Buy
      		335,256 3434 LSE
      05:26:30 12348.0 15 AT 12346.0 12348.0 Buy
      		335,201 3433 LSE
      05:26:30 12348.0 13 AT 12346.0 12348.0 Buy
      		335,186 3432 LSE
      05:26:30 12348.0 17 AT 12346.0 12348.0 Buy
      		335,173 3431 LSE
      05:26:30 12348.0 14 AT 12346.0 12348.0 Buy
      		335,156 3430 LSE
      05:26:23 12342.0 12 AT 12342.0 12344.0 Sell
      		335,142 3429 LSE
      05:26:23 12342.0 12 AT 12342.0 12346.0 Sell
      		335,130 3428 LSE
      05:26:23 12344.0 12 AT 12344.0 12346.0 Sell
      		335,118 3427 LSE
      05:26:23 12344.0 54 AT 12344.0 12346.0 Sell
      		335,106 3426 LSE
      05:26:23 12344.0 15 AT 12344.0 12346.0 Sell
      		335,052 3425 LSE
      05:26:23 12346.0 53 AT 12346.0 12348.0 Sell
      		335,037 3424 LSE
      05:26:23 12346.0 10 AT 12346.0 12348.0 Sell
      		334,984 3423 LSE
      05:26:07 12346.0 78 AT 12344.0 12346.0 Buy
      		334,974 3422 LSE
      05:25:41 12344.0 15 AT 12344.0 12346.0 Sell
      		334,896 3421 LSE
      05:25:34 12346.0 8 AT 12344.0 12346.0 Buy
      		334,881 3420 LSE
      05:25:34 12346.0 69 AT 12344.0 12346.0 Buy
      		334,873 3419 LSE
      05:24:48 12342.0 11 AT 12342.0 12344.0 Sell
      		334,804 3418 LSE
      05:24:48 12342.0 11 AT 12340.0 12342.0 Buy
      		334,793 3417 LSE
      05:24:48 12342.0 13 AT 12340.0 12342.0 Buy
      		334,782 3416 LSE
      05:24:48 12342.0 79 AT 12340.0 12342.0 Buy
      		334,769 3415 LSE
      05:24:37 12340.0 11 AT 12340.0 12344.0 Sell
      		334,690 3414 LSE
      05:24:37 12342.0 11 AT 12342.0 12346.0 Sell
      		334,679 3413 LSE
      05:24:37 12342.0 20 AT 12342.0 12346.0 Sell
      		334,668 3412 LSE
      05:24:37 12342.0 50 AT 12342.0 12346.0 Sell
      		334,648 3411 LSE
      05:24:14 12342.492 55 O 12342.0 12346.0 Sell
      		334,598 3410 LSE
      05:24:07 12340.0 15 AT 12340.0 12344.0 Sell
      		334,543 3409 LSE
      05:24:07 12342.0 51 AT 12340.0 12342.0 Buy
      		334,528 3408 LSE
      05:24:07 12342.0 15 AT 12342.0 12344.0 Sell
      		334,477 3407 LSE
      05:24:07 12342.0 55 AT 12342.0 12344.0 Sell
      		334,462 3406 LSE
      05:24:07 12342.0 51 AT 12340.0 12342.0 Buy
      		334,407 3405 LSE
      05:24:07 12342.0 7 AT 12340.0 12342.0 Buy
      		334,356 3404 LSE
      05:24:07 12342.0 35 AT 12340.0 12342.0 Buy
      		334,349 3403 LSE
      05:24:07 12342.0 4 AT 12340.0 12342.0 Buy
      		334,314 3402 LSE
      05:24:07 12340.0 2 AT 12338.0 12340.0 Buy
      		334,310 3401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      F21572
      Vontobel Financial Produ...
      Delayed Upgrade Clock