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
      18,517.60
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      68,028.93
      3.41%
      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 2651 - 2601 (06:24-06:19)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:24:19 12296.0 36 AT 12296.0 12298.0 Sell
      		108,366 2651 LSE
      06:24:00 12296.0 30 O 12296.0 12300.0 Sell
      		108,330 2650 LSE
      06:23:52 12298.0 71 AT 12298.0 12300.0 Sell
      		108,300 2649 LSE
      06:23:52 12298.0 29 AT 12296.0 12298.0 Buy
      		108,229 2648 LSE
      06:23:52 12298.0 35 AT 12296.0 12298.0 Buy
      		108,200 2647 LSE
      06:23:52 12298.0 137 AT 12296.0 12298.0 Buy
      		108,165 2646 LSE
      06:23:52 12298.0 66 AT 12296.0 12298.0 Buy
      		108,028 2645 LSE
      06:23:39 12296.0 14 AT 12296.0 12298.0 Sell
      		107,962 2644 LSE
      06:23:39 12296.0 23 AT 12294.0 12296.0 Buy
      		107,948 2643 LSE
      06:23:39 12296.0 47 AT 12294.0 12296.0 Buy
      		107,925 2642 LSE
      06:23:39 12296.0 209 O 12294.0 12296.0 Buy
      		107,878 2641 LSE
      06:23:39 12294.0 50 AT 12294.0 12298.0 Sell
      		107,669 2640 LSE
      06:23:39 12294.0 51 AT 12294.0 12298.0 Sell
      		107,619 2639 LSE
      06:23:39 12294.0 24 AT 12294.0 12298.0 Sell
      		107,568 2638 LSE
      06:23:39 12294.0 12 AT 12294.0 12298.0 Sell
      		107,544 2637 LSE
      06:22:57 12296.0 26 AT 12296.0 12298.0 Sell
      		107,532 2636 LSE
      06:22:57 12296.0 13 AT 12296.0 12298.0 Sell
      		107,506 2635 LSE
      06:22:57 12296.0 15 AT 12296.0 12298.0 Sell
      		107,493 2634 LSE
      06:22:19 12298.0 72 AT 12298.0 12300.0 Sell
      		107,478 2633 LSE
      06:22:19 12298.0 79 AT 12296.0 12298.0 Buy
      		107,406 2632 LSE
      06:22:19 12298.0 47 AT 12296.0 12298.0 Buy
      		107,327 2631 LSE
      06:22:19 12298.0 36 AT 12296.0 12298.0 Buy
      		107,280 2630 LSE
      06:22:19 12298.0 40 AT 12296.0 12298.0 Buy
      		107,244 2629 LSE
      06:22:19 12298.0 99 AT 12296.0 12298.0 Buy
      		107,204 2628 LSE
      06:21:45 12294.46 41 O 12296.0 12298.0 Sell
      		107,105 2627 LSE
      06:21:43 12296.0 33 AT 12296.0 12298.0 Sell
      		107,064 2626 LSE
      06:21:43 12296.0 9 AT 12296.0 12298.0 Sell
      		107,031 2625 LSE
      06:21:43 12296.0 69 AT 12294.0 12296.0 Buy
      		107,022 2624 LSE
      06:21:43 12296.0 52 AT 12294.0 12296.0 Buy
      		106,953 2623 LSE
      06:21:43 12296.0 9 AT 12294.0 12296.0 Buy
      		106,901 2622 LSE
      06:21:43 12296.0 39 AT 12294.0 12296.0 Buy
      		106,892 2621 LSE
      06:21:15 12292.46 4 O 12294.0 12296.0 Sell
      		106,853 2620 LSE
      06:21:11 12294.0 12 AT 12292.0 12294.0 Buy
      		106,849 2619 LSE
      06:21:06 12292.0 14 AT 12290.0 12292.0 Buy
      		106,837 2618 LSE
      06:21:02 12294.0 13 AT 12294.0 12296.0 Sell
      		106,823 2617 LSE
      06:20:30 12296.0 37 O 12292.0 12296.0 Buy
      		106,810 2616 LSE
      06:20:30 12294.0 14 AT 12294.0 12296.0 Sell
      		106,773 2615 LSE
      06:20:30 12294.0 31 AT 12294.0 12296.0 Sell
      		106,759 2614 LSE
      06:20:30 12296.0 10 AT 12294.0 12296.0 Buy
      		106,728 2613 LSE
      06:20:30 12296.0 14 AT 12294.0 12296.0 Buy
      		106,718 2612 LSE
      06:20:19 12296.0 60 AT 12294.0 12296.0 Buy
      		106,704 2611 LSE
      06:20:19 12296.0 34 AT 12296.0 12298.0 Sell
      		106,644 2610 LSE
      06:20:19 12296.0 12 AT 12296.0 12298.0 Sell
      		106,610 2609 LSE
      06:20:19 12296.0 45 AT 12296.0 12298.0 Sell
      		106,598 2608 LSE
      06:20:06 12296.0 7 AT 12296.0 12298.0 Sell
      		106,553 2607 LSE
      06:20:06 12296.0 15 AT 12296.0 12298.0 Sell
      		106,546 2606 LSE
      06:20:06 12296.0 40 AT 12296.0 12298.0 Sell
      		106,531 2605 LSE
      06:20:06 12296.0 38 AT 12296.0 12298.0 Sell
      		106,491 2604 LSE
      06:19:49 12298.0 15 AT 12298.0 12300.0 Sell
      		106,453 2603 LSE
      06:19:49 12298.0 51 AT 12298.0 12302.0 Sell
      		106,438 2602 LSE
      06:19:49 12298.0 15 AT 12298.0 12302.0 Sell
      		106,387 2601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock