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 4951 - 4901 (08:50-08:49)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:50:26 12340.0 10 AT 12340.0 12344.0 Sell
      		386,278 4951 LSE
      08:50:09 12340.0 10 O 12340.0 12344.0 Sell
      		386,268 4950 LSE
      08:49:26 12336.0 6 AT 12336.0 12340.0 Sell
      		386,258 4949 LSE
      08:49:25 12342.402 9 O 12336.0 12340.0 Buy
      		386,252 4948 LSE
      08:49:25 12336.0 14 AT 12336.0 12340.0 Sell
      		386,243 4947 LSE
      08:49:25 12336.0 10 AT 12336.0 12340.0 Sell
      		386,229 4946 LSE
      08:49:25 12336.0 27 AT 12336.0 12340.0 Sell
      		386,219 4945 LSE
      08:49:25 12338.354 69 O 12336.0 12340.0 Buy
      		386,192 4944 LSE
      08:49:25 12340.0 14 AT 12340.0 12344.0 Sell
      		386,123 4943 LSE
      08:49:25 12340.0 15 AT 12340.0 12344.0 Sell
      		386,109 4942 LSE
      08:49:25 12340.0 40 AT 12340.0 12344.0 Sell
      		386,094 4941 LSE
      08:49:25 12340.0 10 AT 12340.0 12344.0 Sell
      		386,054 4940 LSE
      08:49:25 12342.0 31 AT 12340.0 12342.0 Buy
      		386,044 4939 LSE
      08:49:25 12340.0 31 AT 12338.0 12340.0 Buy
      		386,013 4938 LSE
      08:49:25 12338.0 15 AT 12336.0 12338.0 Buy
      		385,982 4937 LSE
      08:49:22 12338.0 66 AT 12338.0 12342.0 Sell
      		385,967 4936 LSE
      08:49:22 12338.0 10 AT 12338.0 12342.0 Sell
      		385,901 4935 LSE
      08:49:22 12338.0 60 AT 12338.0 12342.0 Sell
      		385,891 4934 LSE
      08:49:22 12338.0 16 AT 12338.0 12342.0 Sell
      		385,831 4933 LSE
      08:49:22 12338.0 14 AT 12338.0 12342.0 Sell
      		385,815 4932 LSE
      08:49:22 12340.0 10 AT 12340.0 12344.0 Sell
      		385,801 4931 LSE
      08:49:22 12340.0 16 AT 12340.0 12344.0 Sell
      		385,791 4930 LSE
      08:49:22 12340.0 13 AT 12340.0 12344.0 Sell
      		385,775 4929 LSE
      08:49:22 12340.0 1 AT 12340.0 12344.0 Sell
      		385,762 4928 LSE
      08:49:22 12340.0 9 AT 12340.0 12344.0 Sell
      		385,761 4927 LSE
      08:49:19 12342.0 10 AT 12342.0 12344.0 Sell
      		385,752 4926 LSE
      08:49:16 12340.0 9 AT 12340.0 12344.0 Sell
      		385,742 4925 LSE
      08:49:16 12340.0 16 AT 12340.0 12344.0 Sell
      		385,733 4924 LSE
      08:49:16 12340.0 21 AT 12340.0 12344.0 Sell
      		385,717 4923 LSE
      08:49:16 12340.0 14 AT 12340.0 12344.0 Sell
      		385,696 4922 LSE
      08:49:16 12340.0 47 AT 12340.0 12344.0 Sell
      		385,682 4921 LSE
      08:49:16 12340.0 49 AT 12340.0 12344.0 Sell
      		385,635 4920 LSE
      08:49:16 12340.0 10 AT 12340.0 12344.0 Sell
      		385,586 4919 LSE
      08:49:09 12342.0 4 AT 12340.0 12342.0 Buy
      		385,576 4918 LSE
      08:49:09 12342.0 37 AT 12340.0 12342.0 Buy
      		385,572 4917 LSE
      08:49:09 12340.0 4 AT 12338.0 12340.0 Buy
      		385,535 4916 LSE
      08:49:08 12340.0 14 AT 12340.0 12342.0 Sell
      		385,531 4915 LSE
      08:49:08 12340.0 10 AT 12340.0 12342.0 Sell
      		385,517 4914 LSE
      08:49:07 12340.0 55 AT 12338.0 12340.0 Buy
      		385,507 4913 LSE
      08:49:07 12340.0 31 AT 12340.0 12344.0 Sell
      		385,452 4912 LSE
      08:49:07 12340.0 10 AT 12340.0 12344.0 Sell
      		385,421 4911 LSE
      08:49:07 12340.0 14 AT 12340.0 12344.0 Sell
      		385,411 4910 LSE
      08:49:04 12342.0 10 AT 12342.0 12344.0 Sell
      		385,397 4909 LSE
      08:49:04 12342.0 10 AT 12342.0 12346.0 Sell
      		385,387 4908 LSE
      08:49:04 12342.0 1 AT 12342.0 12346.0 Sell
      		385,377 4907 LSE
      08:49:04 12342.0 14 AT 12342.0 12346.0 Sell
      		385,376 4906 LSE
      08:49:04 12342.0 14 AT 12342.0 12346.0 Sell
      		385,362 4905 LSE
      08:49:04 12342.0 10 AT 12342.0 12346.0 Sell
      		385,348 4904 LSE
      08:49:04 12342.0 10 AT 12340.0 12342.0 Buy
      		385,338 4903 LSE
      08:49:04 12342.0 14 AT 12342.0 12344.0 Sell
      		385,328 4902 LSE
      08:49:02 12346.0 10 AT 12346.0 12350.0 Sell
      		385,314 4901 LSE

      Your Recent History

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