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
      67,988.46
      3.34%
      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 1601 - 1551 (05:25-05:22)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:25:28 12256.0 15 AT 12256.0 12258.0 Sell
      		72,765 1601 LSE
      05:25:28 12256.0 45 AT 12256.0 12258.0 Sell
      		72,750 1600 LSE
      05:25:27 12256.0 2 AT 12256.0 12260.0 Sell
      		72,705 1599 LSE
      05:25:27 12258.0 71 AT 12258.0 12260.0 Sell
      		72,703 1598 LSE
      05:25:25 12260.0 59 AT 12258.0 12260.0 Buy
      		72,632 1597 LSE
      05:25:25 12260.0 31 AT 12260.0 12264.0 Sell
      		72,573 1596 LSE
      05:25:25 12260.0 18 AT 12260.0 12264.0 Sell
      		72,542 1595 LSE
      05:25:14 12263.002 20 O 12262.0 12266.0 Sell
      		72,524 1594 LSE
      05:25:10 12262.0 38 AT 12262.0 12264.0 Sell
      		72,504 1593 LSE
      05:25:10 12262.0 119 AT 12260.0 12262.0 Buy
      		72,466 1592 LSE
      05:25:10 12262.0 1 AT 12260.0 12262.0 Buy
      		72,347 1591 LSE
      05:25:10 12262.0 1 AT 12260.0 12262.0 Buy
      		72,346 1590 LSE
      05:24:26 12262.0 5 AT 12260.0 12262.0 Buy
      		72,345 1589 LSE
      05:23:19 12258.0 41 AT 12258.0 12260.0 Sell
      		72,340 1588 LSE
      05:23:19 12258.0 14 AT 12258.0 12260.0 Sell
      		72,299 1587 LSE
      05:23:15 12260.0 4 AT 12258.0 12260.0 Buy
      		72,285 1586 LSE
      05:23:15 12260.0 12 AT 12258.0 12260.0 Buy
      		72,281 1585 LSE
      05:23:15 12260.0 8 AT 12256.0 12260.0 Buy
      		72,269 1584 LSE
      05:23:15 12260.0 12 AT 12256.0 12260.0 Buy
      		72,261 1583 LSE
      05:23:15 12260.0 10 AT 12256.0 12260.0 Buy
      		72,249 1582 LSE
      05:23:15 12258.0 39 AT 12256.0 12258.0 Buy
      		72,239 1581 LSE
      05:23:15 12258.0 17 AT 12256.0 12258.0 Buy
      		72,200 1580 LSE
      05:23:15 12258.0 37 AT 12256.0 12258.0 Buy
      		72,183 1579 LSE
      05:23:02 12256.46 9 O 12256.0 12258.0 Sell
      		72,146 1578 LSE
      05:22:55 12256.0 16 AT 12256.0 12258.0 Sell
      		72,137 1577 LSE
      05:22:55 12256.0 37 AT 12256.0 12258.0 Sell
      		72,121 1576 LSE
      05:22:51 12256.462 20 O 12256.0 12258.0 Sell
      		72,084 1575 LSE
      05:22:46 12254.0 3 AT 12254.0 12258.0 Sell
      		72,064 1574 LSE
      05:22:46 12254.0 66 AT 12254.0 12258.0 Sell
      		72,061 1573 LSE
      05:22:46 12254.0 17 AT 12254.0 12258.0 Sell
      		71,995 1572 LSE
      05:22:46 12256.0 17 AT 12256.0 12258.0 Sell
      		71,978 1571 LSE
      05:22:45 12254.0 17 AT 12254.0 12258.0 Sell
      		71,961 1570 LSE
      05:22:45 12254.0 16 AT 12254.0 12258.0 Sell
      		71,944 1569 LSE
      05:22:45 12254.0 36 AT 12254.0 12258.0 Sell
      		71,928 1568 LSE
      05:22:45 12254.0 24 AT 12254.0 12258.0 Sell
      		71,892 1567 LSE
      05:22:45 12254.0 66 AT 12254.0 12258.0 Sell
      		71,868 1566 LSE
      05:22:45 12256.0 33 AT 12254.0 12256.0 Buy
      		71,802 1565 LSE
      05:22:45 12256.0 17 AT 12256.0 12258.0 Sell
      		71,769 1564 LSE
      05:22:45 12256.0 17 AT 12256.0 12258.0 Sell
      		71,752 1563 LSE
      05:22:45 12256.0 17 AT 12256.0 12258.0 Sell
      		71,735 1562 LSE
      05:22:45 12256.0 10 AT 12256.0 12258.0 Sell
      		71,718 1561 LSE
      05:22:44 12256.0 30 AT 12254.0 12256.0 Buy
      		71,708 1560 LSE
      05:22:44 12256.0 17 AT 12256.0 12258.0 Sell
      		71,678 1559 LSE
      05:22:44 12256.0 30 AT 12256.0 12258.0 Sell
      		71,661 1558 LSE
      05:22:43 12258.0 20 AT 12258.0 12262.0 Sell
      		71,631 1557 LSE
      05:22:43 12258.0 16 AT 12258.0 12262.0 Sell
      		71,611 1556 LSE
      05:22:34 12260.0 16 AT 12260.0 12262.0 Sell
      		71,595 1555 LSE
      05:22:33 12260.0 16 AT 12260.0 12262.0 Sell
      		71,579 1554 LSE
      05:22:33 12260.0 16 AT 12260.0 12262.0 Sell
      		71,563 1553 LSE
      05:22:33 12260.0 17 AT 12260.0 12264.0 Sell
      		71,547 1552 LSE
      05:22:33 12260.0 66 AT 12260.0 12264.0 Sell
      		71,530 1551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      JUP
      Jupiter Fund Management
      LSE
      POLB
      Poolbeg Pharma
      AMEX
      SHZ
      LSE
      ROK
      Rok Plc
      NYSE
      HPY
      Heartland Payment
      Delayed Upgrade Clock