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
      68,206.38
      0.43%
      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 3001 - 2951 (06:44-06:37)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:44:18 12174.0 27 AT 12174.0 12176.0 Sell
      		278,321 3001 LSE
      06:44:17 12176.0 16 AT 12174.0 12176.0 Buy
      		278,294 3000 LSE
      06:44:07 12178.0 152 AT 12174.0 12178.0 Buy
      		278,278 2999 LSE
      06:44:07 12178.0 58 AT 12174.0 12178.0 Buy
      		278,126 2998 LSE
      06:44:05 12176.0 69 AT 12174.0 12176.0 Buy
      		278,068 2997 LSE
      06:44:05 12175.609 37 O 12174.0 12176.0 Buy
      		277,999 2996 LSE
      06:43:46 12173.82 30 O 12174.0 12176.0 Sell
      		277,962 2995 LSE
      06:43:36 12175.84 6 O 12174.0 12176.0 Buy
      		277,932 2994 LSE
      06:43:23 12174.0 18 AT 12172.0 12174.0 Buy
      		277,926 2993 LSE
      06:43:20 12174.0 47 AT 12172.0 12174.0 Buy
      		277,908 2992 LSE
      06:43:20 12174.0 62 AT 12172.0 12174.0 Buy
      		277,861 2991 LSE
      06:43:20 12174.0 57 AT 12172.0 12174.0 Buy
      		277,799 2990 LSE
      06:42:50 12172.149 13 O 12172.0 12174.0 Sell
      		277,742 2989 LSE
      06:42:12 12170.0 52 AT 12170.0 12174.0 Sell
      		277,729 2988 LSE
      06:42:12 12170.0 58 AT 12170.0 12174.0 Sell
      		277,677 2987 LSE
      06:42:03 12169.712 165 O 12172.0 12176.0 Sell
      		277,619 2986 LSE
      06:42:01 12172.0 24 AT 12170.0 12172.0 Buy
      		277,454 2985 LSE
      06:42:01 12172.0 18 AT 12170.0 12172.0 Buy
      		277,430 2984 LSE
      06:41:38 12172.0 10 AT 12172.0 12174.0 Sell
      		277,412 2983 LSE
      06:41:37 12174.0 66 AT 12170.0 12174.0 Buy
      		277,402 2982 LSE
      06:41:37 12174.0 76 AT 12170.0 12174.0 Buy
      		277,336 2981 LSE
      06:41:37 12174.0 25 AT 12170.0 12174.0 Buy
      		277,260 2980 LSE
      06:41:37 12174.0 48 AT 12170.0 12174.0 Buy
      		277,235 2979 LSE
      06:41:37 12174.0 53 AT 12170.0 12174.0 Buy
      		277,187 2978 LSE
      06:41:37 12174.0 56 AT 12170.0 12174.0 Buy
      		277,134 2977 LSE
      06:41:28 12172.0 1 AT 12170.0 12172.0 Buy
      		277,078 2976 LSE
      06:41:21 12170.0 6 AT 12170.0 12172.0 Sell
      		277,077 2975 LSE
      06:41:21 12170.0 29 AT 12170.0 12172.0 Sell
      		277,071 2974 LSE
      06:41:20 12173.222 60 O 12170.0 12174.0 Buy
      		277,042 2973 LSE
      06:39:55 12171.127 3 O 12168.0 12172.0 Buy
      		276,982 2972 LSE
      06:39:40 12172.0 10 AT 12172.0 12174.0 Sell
      		276,979 2971 LSE
      06:39:15 12174.0 64 AT 12172.0 12174.0 Buy
      		276,969 2970 LSE
      06:39:15 12174.0 43 AT 12172.0 12174.0 Buy
      		276,905 2969 LSE
      06:39:15 12174.0 7 AT 12172.0 12174.0 Buy
      		276,862 2968 LSE
      06:38:48 12174.0 2 O 12170.0 12174.0 Buy
      		276,855 2967 LSE
      06:38:03 12171.898 8 O 12172.0 12176.0 Sell
      		276,853 2966 LSE
      06:37:59 12174.0 25 AT 12174.0 12176.0 Sell
      		276,845 2965 LSE
      06:37:59 12174.0 58 AT 12174.0 12176.0 Sell
      		276,820 2964 LSE
      06:37:59 12174.0 17 AT 12174.0 12176.0 Sell
      		276,762 2963 LSE
      06:37:55 12172.0 45 AT 12170.0 12172.0 Buy
      		276,745 2962 LSE
      06:37:52 12168.0 52 AT 12168.0 12172.0 Sell
      		276,700 2961 LSE
      06:37:52 12168.0 17 AT 12168.0 12172.0 Sell
      		276,648 2960 LSE
      06:37:52 12170.0 55 AT 12170.0 12172.0 Sell
      		276,631 2959 LSE
      06:37:52 12170.0 29 AT 12170.0 12172.0 Sell
      		276,576 2958 LSE
      06:37:52 12170.0 55 AT 12170.0 12172.0 Sell
      		276,547 2957 LSE
      06:37:51 12172.0 31 AT 12172.0 12174.0 Sell
      		276,492 2956 LSE
      06:37:51 12172.0 31 AT 12172.0 12176.0 Sell
      		276,461 2955 LSE
      06:37:51 12176.0 54 AT 12176.0 12180.0 Sell
      		276,430 2954 LSE
      06:37:51 12176.0 29 AT 12176.0 12180.0 Sell
      		276,376 2953 LSE
      06:37:51 12178.0 110 AT 12178.0 12182.0 Sell
      		276,347 2952 LSE
      06:37:36 12180.0 29 AT 12178.0 12180.0 Buy
      		276,237 2951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      NXU
      NXU
      Delayed Upgrade Clock