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
      68,179.46
      0.39%
      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 3501 - 3451 (08:29-08:19)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:29:49 12146.0 11 AT 12146.0 12150.0 Sell
      		299,655 3501 LSE
      08:29:49 12146.0 11 AT 12146.0 12150.0 Sell
      		299,644 3500 LSE
      08:29:48 12148.0 24 AT 12148.0 12150.0 Sell
      		299,633 3499 LSE
      08:29:47 12150.0 27 AT 12150.0 12152.0 Sell
      		299,609 3498 LSE
      08:29:41 12150.0 3 AT 12150.0 12152.0 Sell
      		299,582 3497 LSE
      08:29:41 12152.0 4 AT 12152.0 12154.0 Sell
      		299,579 3496 LSE
      08:29:41 12152.0 1 AT 12152.0 12154.0 Sell
      		299,575 3495 LSE
      08:29:41 12152.0 10 AT 12152.0 12154.0 Sell
      		299,574 3494 LSE
      08:29:41 12152.0 8 AT 12152.0 12154.0 Sell
      		299,564 3493 LSE
      08:29:41 12152.0 29 AT 12152.0 12154.0 Sell
      		299,556 3492 LSE
      08:29:41 12152.0 13 AT 12152.0 12154.0 Sell
      		299,527 3491 LSE
      08:29:41 12152.0 17 AT 12152.0 12154.0 Sell
      		299,514 3490 LSE
      08:29:13 12152.92 74 O 12152.0 12156.0 Sell
      		299,497 3489 LSE
      08:26:57 12152.0 1 AT 12152.0 12154.0 Sell
      		299,423 3488 LSE
      08:26:20 12152.0 38 AT 12150.0 12152.0 Buy
      		299,422 3487 LSE
      08:26:20 12152.0 17 AT 12148.0 12152.0 Buy
      		299,384 3486 LSE
      08:26:20 12152.0 60 AT 12148.0 12152.0 Buy
      		299,367 3485 LSE
      08:25:49 12148.0 6 AT 12148.0 12152.0 Sell
      		299,307 3484 LSE
      08:25:48 12148.0 59 AT 12148.0 12152.0 Sell
      		299,301 3483 LSE
      08:25:48 12148.0 4 AT 12148.0 12152.0 Sell
      		299,242 3482 LSE
      08:25:48 12148.0 20 AT 12148.0 12152.0 Sell
      		299,238 3481 LSE
      08:25:47 12150.0 4 AT 12150.0 12152.0 Sell
      		299,218 3480 LSE
      08:25:47 12150.0 5 AT 12150.0 12154.0 Sell
      		299,214 3479 LSE
      08:25:47 12150.0 39 AT 12150.0 12154.0 Sell
      		299,209 3478 LSE
      08:25:36 12152.0 1 AT 12150.0 12152.0 Buy
      		299,170 3477 LSE
      08:25:18 12152.0 29 AT 12152.0 12154.0 Sell
      		299,169 3476 LSE
      08:24:36 12150.0 26 AT 12150.0 12152.0 Sell
      		299,140 3475 LSE
      08:24:32 12148.0 45 AT 12146.0 12148.0 Buy
      		299,114 3474 LSE
      08:24:32 12148.0 18 AT 12146.0 12148.0 Buy
      		299,069 3473 LSE
      08:24:32 12148.0 36 AT 12146.0 12148.0 Buy
      		299,051 3472 LSE
      08:24:29 12144.968 1 O 12144.0 12148.0 Sell
      		299,015 3471 LSE
      08:23:50 12144.0 12 AT 12142.0 12144.0 Buy
      		299,014 3470 LSE
      08:23:38 12142.0 54 AT 12140.0 12142.0 Buy
      		299,002 3469 LSE
      08:23:38 12142.0 13 AT 12140.0 12142.0 Buy
      		298,948 3468 LSE
      08:23:38 12142.0 27 AT 12142.0 12146.0 Sell
      		298,935 3467 LSE
      08:23:23 12146.0 41 AT 12146.0 12148.0 Sell
      		298,908 3466 LSE
      08:23:21 12149.08 100 O 12146.0 12148.0 Buy
      		298,867 3465 LSE
      08:23:20 12147.814 100 O 12146.0 12148.0 Buy
      		298,767 3464 LSE
      08:22:55 12150.0 50 AT 12148.0 12150.0 Buy
      		298,667 3463 LSE
      08:22:55 12150.0 20 AT 12148.0 12150.0 Buy
      		298,617 3462 LSE
      08:22:55 12150.0 47 AT 12150.0 12152.0 Sell
      		298,597 3461 LSE
      08:22:54 12152.0 12 AT 12152.0 12154.0 Sell
      		298,550 3460 LSE
      08:22:28 12150.0 8 AT 12148.0 12150.0 Buy
      		298,538 3459 LSE
      08:22:12 12150.0 82 AT 12148.0 12150.0 Buy
      		298,530 3458 LSE
      08:20:49 12146.0 59 AT 12146.0 12150.0 Sell
      		298,448 3457 LSE
      08:20:49 12146.0 35 AT 12146.0 12150.0 Sell
      		298,389 3456 LSE
      08:20:49 12146.0 29 AT 12146.0 12150.0 Sell
      		298,354 3455 LSE
      08:20:39 12148.0 27 AT 12148.0 12152.0 Sell
      		298,325 3454 LSE
      08:20:39 12148.0 40 AT 12148.0 12152.0 Sell
      		298,298 3453 LSE
      08:19:48 12152.0 31 AT 12148.0 12152.0 Buy
      		298,258 3452 LSE
      08:19:48 12152.0 59 AT 12148.0 12152.0 Buy
      		298,227 3451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      TUNE
      Focusrite
      TSX
      9225
      Bridge Consulting
      Delayed Upgrade Clock