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
      68,202.74
      0.43%
      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 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 3251 - 3201 (07:36-07:30)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:36:41 12155.539 27 O 12154.0 12158.0 Sell
      		288,365 3251 LSE
      07:36:39 12156.0 34 AT 12154.0 12156.0 Buy
      		288,338 3250 LSE
      07:36:21 12156.0 12 AT 12156.0 12158.0 Sell
      		288,304 3249 LSE
      07:36:21 12156.0 20 AT 12156.0 12158.0 Sell
      		288,292 3248 LSE
      07:36:21 12156.0 4 AT 12156.0 12158.0 Sell
      		288,272 3247 LSE
      07:36:21 12156.0 34 AT 12156.0 12158.0 Sell
      		288,268 3246 LSE
      07:36:21 12157.539 24 O 12156.0 12158.0 Buy
      		288,234 3245 LSE
      07:36:06 12158.0 77 AT 12158.0 12160.0 Sell
      		288,210 3244 LSE
      07:34:43 12160.0 1 AT 12160.0 12162.0 Sell
      		288,133 3243 LSE
      07:34:01 12162.0 2 AT 12162.0 12164.0 Sell
      		288,132 3242 LSE
      07:34:01 12162.0 17 AT 12162.0 12164.0 Sell
      		288,130 3241 LSE
      07:34:01 12162.0 15 AT 12162.0 12164.0 Sell
      		288,113 3240 LSE
      07:33:55 12164.0 31 AT 12164.0 12168.0 Sell
      		288,098 3239 LSE
      07:33:13 12162.0 50 AT 12160.0 12162.0 Buy
      		288,067 3238 LSE
      07:33:13 12162.0 37 AT 12160.0 12162.0 Buy
      		288,017 3237 LSE
      07:33:13 12162.0 1 AT 12160.0 12162.0 Buy
      		287,980 3236 LSE
      07:33:13 12162.0 3 AT 12160.0 12162.0 Buy
      		287,979 3235 LSE
      07:32:40 12162.0 22 AT 12162.0 12164.0 Sell
      		287,976 3234 LSE
      07:32:40 12162.0 18 AT 12162.0 12164.0 Sell
      		287,954 3233 LSE
      07:32:40 12162.0 30 AT 12162.0 12164.0 Sell
      		287,936 3232 LSE
      07:32:17 12165.078 10 O 12162.0 12164.0 Buy
      		287,906 3231 LSE
      07:32:07 12164.0 13 AT 12162.0 12164.0 Buy
      		287,896 3230 LSE
      07:30:59 12164.0 25 AT 12164.0 12168.0 Sell
      		287,883 3229 LSE
      07:30:59 12164.0 62 AT 12164.0 12168.0 Sell
      		287,858 3228 LSE
      07:30:59 12164.0 14 AT 12164.0 12168.0 Sell
      		287,796 3227 LSE
      07:30:59 12164.0 51 AT 12164.0 12168.0 Sell
      		287,782 3226 LSE
      07:30:59 12164.0 43 AT 12164.0 12168.0 Sell
      		287,731 3225 LSE
      07:30:59 12166.0 3 AT 12162.0 12166.0 Buy
      		287,688 3224 LSE
      07:30:42 12162.0 23 AT 12160.0 12162.0 Buy
      		287,685 3223 LSE
      07:30:42 12162.0 15 AT 12162.0 12164.0 Sell
      		287,662 3222 LSE
      07:30:42 12162.0 27 AT 12162.0 12164.0 Sell
      		287,647 3221 LSE
      07:30:42 12162.0 15 AT 12162.0 12164.0 Sell
      		287,620 3220 LSE
      07:30:41 12162.0 15 AT 12162.0 12166.0 Sell
      		287,605 3219 LSE
      07:30:41 12162.0 31 AT 12162.0 12166.0 Sell
      		287,590 3218 LSE
      07:30:41 12162.0 62 AT 12162.0 12166.0 Sell
      		287,559 3217 LSE
      07:30:41 12164.0 53 AT 12164.0 12170.0 Sell
      		287,497 3216 LSE
      07:30:41 12164.0 31 AT 12164.0 12170.0 Sell
      		287,444 3215 LSE
      07:30:41 12164.0 51 AT 12164.0 12170.0 Sell
      		287,413 3214 LSE
      07:30:41 12164.0 28 AT 12164.0 12170.0 Sell
      		287,362 3213 LSE
      07:30:41 12164.0 13 AT 12164.0 12170.0 Sell
      		287,334 3212 LSE
      07:30:41 12164.0 43 AT 12164.0 12170.0 Sell
      		287,321 3211 LSE
      07:30:41 12164.0 15 AT 12164.0 12170.0 Sell
      		287,278 3210 LSE
      07:30:41 12166.0 31 AT 12166.0 12170.0 Sell
      		287,263 3209 LSE
      07:30:41 12166.0 54 AT 12166.0 12170.0 Sell
      		287,232 3208 LSE
      07:30:41 12166.0 13 AT 12166.0 12170.0 Sell
      		287,178 3207 LSE
      07:30:41 12166.0 62 AT 12166.0 12170.0 Sell
      		287,165 3206 LSE
      07:30:41 12166.0 43 AT 12166.0 12170.0 Sell
      		287,103 3205 LSE
      07:30:41 12166.0 15 AT 12166.0 12170.0 Sell
      		287,060 3204 LSE
      07:30:37 12166.0 25 AT 12164.0 12166.0 Buy
      		287,045 3203 LSE
      07:30:36 12164.0 43 AT 12164.0 12166.0 Sell
      		287,020 3202 LSE
      07:30:36 12164.0 15 AT 12164.0 12166.0 Sell
      		286,977 3201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock