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
      18,518.00
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      67,969.29
      3.31%
      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 26 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 5651 - 5601 (09:39-09:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:39:13 12346.0 71 AT 12346.0 12350.0 Sell
      		239,793 5651 LSE
      09:39:13 12346.0 14 AT 12346.0 12350.0 Sell
      		239,722 5650 LSE
      09:39:13 12348.0 12 AT 12348.0 12350.0 Sell
      		239,708 5649 LSE
      09:39:00 12344.0 38 AT 12344.0 12348.0 Sell
      		239,696 5648 LSE
      09:38:57 12346.0 11 AT 12346.0 12348.0 Sell
      		239,658 5647 LSE
      09:38:56 12344.0 36 AT 12342.0 12344.0 Buy
      		239,647 5646 LSE
      09:38:56 12344.0 43 AT 12342.0 12344.0 Buy
      		239,611 5645 LSE
      09:38:56 12344.0 45 AT 12342.0 12344.0 Buy
      		239,568 5644 LSE
      09:38:52 12342.0 12 AT 12342.0 12344.0 Sell
      		239,523 5643 LSE
      09:38:52 12344.0 5 AT 12342.0 12344.0 Buy
      		239,511 5642 LSE
      09:38:49 12340.0 42 AT 12338.0 12340.0 Buy
      		239,506 5641 LSE
      09:38:49 12338.0 21 AT 12336.0 12338.0 Buy
      		239,464 5640 LSE
      09:38:49 12338.0 44 AT 12336.0 12338.0 Buy
      		239,443 5639 LSE
      09:38:46 12340.638 33 O 12336.0 12340.0 Buy
      		239,399 5638 LSE
      09:38:42 12338.0 35 AT 12338.0 12340.0 Sell
      		239,366 5637 LSE
      09:38:37 12340.0 43 AT 12338.0 12340.0 Buy
      		239,331 5636 LSE
      09:38:37 12340.0 73 AT 12338.0 12340.0 Buy
      		239,288 5635 LSE
      09:38:37 12340.0 26 AT 12340.0 12342.0 Sell
      		239,215 5634 LSE
      09:38:37 12340.0 15 AT 12340.0 12342.0 Sell
      		239,189 5633 LSE
      09:38:29 12342.0 62 AT 12340.0 12342.0 Buy
      		239,174 5632 LSE
      09:38:29 12342.0 43 AT 12340.0 12342.0 Buy
      		239,112 5631 LSE
      09:38:24 12340.0 21 AT 12340.0 12344.0 Sell
      		239,069 5630 LSE
      09:38:24 12340.0 13 AT 12340.0 12344.0 Sell
      		239,048 5629 LSE
      09:38:19 12342.0 23 AT 12340.0 12342.0 Buy
      		239,035 5628 LSE
      09:38:19 12342.0 1 AT 12340.0 12342.0 Buy
      		239,012 5627 LSE
      09:38:19 12342.0 1 AT 12342.0 12344.0 Sell
      		239,011 5626 LSE
      09:38:15 12342.0 12 AT 12340.0 12342.0 Buy
      		239,010 5625 LSE
      09:38:14 12340.0 100 AT 12340.0 12342.0 Sell
      		238,998 5624 LSE
      09:38:14 12340.0 1 AT 12340.0 12342.0 Sell
      		238,898 5623 LSE
      09:38:14 12342.0 12 AT 12340.0 12342.0 Buy
      		238,897 5622 LSE
      09:38:14 12338.0 775 O 12338.0 12342.0 Sell
      		238,885 5621 LSE
      09:38:14 12342.0 41 AT 12342.0 12344.0 Sell
      		238,110 5620 LSE
      09:38:14 12342.0 24 AT 12342.0 12344.0 Sell
      		238,069 5619 LSE
      09:38:14 12342.0 48 AT 12342.0 12344.0 Sell
      		238,045 5618 LSE
      09:38:14 12342.0 367 AT 12342.0 12344.0 Sell
      		237,997 5617 LSE
      09:38:14 12342.0 187 AT 12342.0 12344.0 Sell
      		237,630 5616 LSE
      09:38:14 12342.0 10 AT 12342.0 12344.0 Sell
      		237,443 5615 LSE
      09:38:14 12342.0 118 AT 12342.0 12344.0 Sell
      		237,433 5614 LSE
      09:38:14 12342.0 31 AT 12336.0 12342.0 Buy
      		237,315 5613 LSE
      09:38:14 12342.0 54 AT 12336.0 12342.0 Buy
      		237,284 5612 LSE
      09:38:14 12342.0 47 AT 12336.0 12342.0 Buy
      		237,230 5611 LSE
      09:38:14 12342.0 73 AT 12336.0 12342.0 Buy
      		237,183 5610 LSE
      09:38:14 12342.0 40 AT 12336.0 12342.0 Buy
      		237,110 5609 LSE
      09:38:14 12342.0 26 AT 12336.0 12342.0 Buy
      		237,070 5608 LSE
      09:38:14 12342.0 16 AT 12336.0 12342.0 Buy
      		237,044 5607 LSE
      09:38:14 12342.0 59 AT 12336.0 12342.0 Buy
      		237,028 5606 LSE
      09:38:14 12340.0 100 AT 12336.0 12340.0 Buy
      		236,969 5605 LSE
      09:38:14 12340.0 31 AT 12336.0 12340.0 Buy
      		236,869 5604 LSE
      09:38:14 12340.0 55 AT 12336.0 12340.0 Buy
      		236,838 5603 LSE
      09:38:14 12340.0 73 AT 12336.0 12340.0 Buy
      		236,783 5602 LSE
      09:38:14 12340.0 27 AT 12336.0 12340.0 Buy
      		236,710 5601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      BASK
      Baskerville Capital
      Delayed Upgrade Clock