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
      68,029.45
      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 3151 - 3101 (07:15-07:06)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:15:20 12294.0 52 AT 12292.0 12294.0 Buy
      		129,761 3151 LSE
      07:14:58 12290.0 47 AT 12288.0 12290.0 Buy
      		129,709 3150 LSE
      07:14:58 12290.0 68 AT 12288.0 12290.0 Buy
      		129,662 3149 LSE
      07:14:58 12290.0 184 AT 12288.0 12290.0 Buy
      		129,594 3148 LSE
      07:14:58 12290.0 134 AT 12288.0 12290.0 Buy
      		129,410 3147 LSE
      07:14:58 12290.0 24 AT 12288.0 12290.0 Buy
      		129,276 3146 LSE
      07:14:58 12290.0 72 AT 12288.0 12290.0 Buy
      		129,252 3145 LSE
      07:14:21 12288.0 21 AT 12288.0 12290.0 Sell
      		129,180 3144 LSE
      07:14:21 12288.0 18 AT 12288.0 12290.0 Sell
      		129,159 3143 LSE
      07:13:33 12288.0 4 AT 12286.0 12288.0 Buy
      		129,141 3142 LSE
      07:13:33 12288.0 73 AT 12286.0 12288.0 Buy
      		129,137 3141 LSE
      07:13:33 12288.0 47 AT 12286.0 12288.0 Buy
      		129,064 3140 LSE
      07:13:33 12288.0 40 AT 12286.0 12288.0 Buy
      		129,017 3139 LSE
      07:13:33 12288.0 40 AT 12286.0 12288.0 Buy
      		128,977 3138 LSE
      07:13:33 12288.0 12 AT 12286.0 12288.0 Buy
      		128,937 3137 LSE
      07:13:33 12288.0 25 AT 12286.0 12288.0 Buy
      		128,925 3136 LSE
      07:13:16 12288.0 25 AT 12288.0 12290.0 Sell
      		128,900 3135 LSE
      07:13:10 12289.21 161 O 12288.0 12290.0 Buy
      		128,875 3134 LSE
      07:11:48 12286.0 56 O 12286.0 12290.0 Sell
      		128,714 3133 LSE
      07:11:48 12288.0 62 AT 12288.0 12292.0 Sell
      		128,658 3132 LSE
      07:11:48 12288.0 125 AT 12288.0 12292.0 Sell
      		128,596 3131 LSE
      07:11:37 12290.418 52 O 12288.0 12292.0 Buy
      		128,471 3130 LSE
      07:11:35 12288.92 8 O 12288.0 12292.0 Sell
      		128,419 3129 LSE
      07:10:53 12290.0 14 AT 12290.0 12292.0 Sell
      		128,411 3128 LSE
      07:10:52 12290.0 13 AT 12288.0 12290.0 Buy
      		128,397 3127 LSE
      07:10:36 12290.0 10 AT 12290.0 12292.0 Sell
      		128,384 3126 LSE
      07:10:31 12292.0 58 AT 12290.0 12292.0 Buy
      		128,374 3125 LSE
      07:10:31 12292.0 47 AT 12290.0 12292.0 Buy
      		128,316 3124 LSE
      07:10:26 12291.211 80 O 12290.0 12292.0 Buy
      		128,269 3123 LSE
      07:09:36 12290.0 25 AT 12290.0 12292.0 Sell
      		128,189 3122 LSE
      07:09:34 12290.0 25 AT 12290.0 12292.0 Sell
      		128,164 3121 LSE
      07:09:32 12292.0 7 AT 12292.0 12296.0 Sell
      		128,139 3120 LSE
      07:09:32 12292.0 52 AT 12292.0 12296.0 Sell
      		128,132 3119 LSE
      07:09:32 12292.0 29 AT 12292.0 12296.0 Sell
      		128,080 3118 LSE
      07:09:32 12292.0 36 AT 12292.0 12296.0 Sell
      		128,051 3117 LSE
      07:08:21 12294.0 16 AT 12294.0 12296.0 Sell
      		128,015 3116 LSE
      07:08:21 12294.0 13 AT 12292.0 12294.0 Buy
      		127,999 3115 LSE
      07:08:21 12294.0 5 AT 12292.0 12294.0 Buy
      		127,986 3114 LSE
      07:08:21 12294.0 4 AT 12292.0 12294.0 Buy
      		127,981 3113 LSE
      07:08:21 12294.0 29 AT 12292.0 12294.0 Buy
      		127,977 3112 LSE
      07:08:21 12294.0 19 AT 12292.0 12294.0 Buy
      		127,948 3111 LSE
      07:07:48 12292.0 214 AT 12290.0 12292.0 Buy
      		127,929 3110 LSE
      07:07:44 12292.0 22 AT 12292.0 12294.0 Sell
      		127,715 3109 LSE
      07:07:27 12292.92 33 O 12292.0 12296.0 Sell
      		127,693 3108 LSE
      07:07:19 12292.92 95 O 12292.0 12296.0 Sell
      		127,660 3107 LSE
      07:07:10 12294.0 100 AT 12294.0 12296.0 Sell
      		127,565 3106 LSE
      07:07:04 12294.46 15 O 12294.0 12296.0 Sell
      		127,465 3105 LSE
      07:07:01 12296.0 62 AT 12296.0 12300.0 Sell
      		127,450 3104 LSE
      07:06:28 12298.0 51 AT 12298.0 12302.0 Sell
      		127,388 3103 LSE
      07:06:28 12298.0 12 AT 12298.0 12302.0 Sell
      		127,337 3102 LSE
      07:06:14 12296.0 1 O 12296.0 12298.0 Sell
      		127,325 3101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TG
      TEG
      TAG Immobilien
      Delayed Upgrade Clock