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
      68,040.54
      3.42%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 3201 - 3151 (07:22-07:15)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:22:01 12286.0 18 AT 12286.0 12288.0 Sell
      		131,754 3201 LSE
      07:22:01 12286.0 1 AT 12286.0 12288.0 Sell
      		131,736 3200 LSE
      07:22:01 12286.0 21 AT 12286.0 12288.0 Sell
      		131,735 3199 LSE
      07:22:01 12286.0 50 AT 12286.0 12288.0 Sell
      		131,714 3198 LSE
      07:21:56 12288.0 20 AT 12288.0 12290.0 Sell
      		131,664 3197 LSE
      07:21:56 12288.0 34 AT 12288.0 12290.0 Sell
      		131,644 3196 LSE
      07:21:23 12288.0 47 AT 12286.0 12288.0 Buy
      		131,610 3195 LSE
      07:21:23 12288.0 14 AT 12286.0 12288.0 Buy
      		131,563 3194 LSE
      07:21:06 12288.0 2 AT 12286.0 12288.0 Buy
      		131,549 3193 LSE
      07:20:29 12288.0 19 AT 12288.0 12290.0 Sell
      		131,547 3192 LSE
      07:20:29 12288.0 21 AT 12288.0 12290.0 Sell
      		131,528 3191 LSE
      07:20:04 12288.0 2 AT 12288.0 12290.0 Sell
      		131,507 3190 LSE
      07:20:04 12288.0 68 AT 12288.0 12290.0 Sell
      		131,505 3189 LSE
      07:19:50 12289.454 100 O 12288.0 12290.0 Buy
      		131,437 3188 LSE
      07:19:44 12288.0 26 AT 12288.0 12290.0 Sell
      		131,337 3187 LSE
      07:19:44 12288.0 48 AT 12288.0 12290.0 Sell
      		131,311 3186 LSE
      07:19:43 12289.989 1 O 12288.0 12290.0 Buy
      		131,263 3185 LSE
      07:19:39 12288.0 1 O 12288.0 12290.0 Sell
      		131,262 3184 LSE
      07:19:09 12288.46 299 O 12288.0 12290.0 Sell
      		131,261 3183 LSE
      07:18:34 12290.0 23 AT 12290.0 12292.0 Sell
      		130,962 3182 LSE
      07:18:34 12290.0 25 AT 12290.0 12292.0 Sell
      		130,939 3181 LSE
      07:18:27 12292.922 25 O 12292.0 12296.0 Sell
      		130,914 3180 LSE
      07:18:23 12293.596 61 O 12292.0 12296.0 Sell
      		130,889 3179 LSE
      07:18:18 12292.0 83 AT 12292.0 12296.0 Sell
      		130,828 3178 LSE
      07:17:30 12296.0 6 AT 12292.0 12296.0 Buy
      		130,745 3177 LSE
      07:17:20 12294.0 23 AT 12294.0 12296.0 Sell
      		130,739 3176 LSE
      07:17:20 12294.0 13 AT 12292.0 12294.0 Buy
      		130,716 3175 LSE
      07:17:20 12294.0 4 AT 12292.0 12294.0 Buy
      		130,703 3174 LSE
      07:17:16 12292.934 4 O 12292.0 12294.0 Sell
      		130,699 3173 LSE
      07:16:56 12294.0 16 AT 12294.0 12296.0 Sell
      		130,695 3172 LSE
      07:16:56 12294.0 28 AT 12294.0 12296.0 Sell
      		130,679 3171 LSE
      07:16:56 12294.0 26 AT 12294.0 12296.0 Sell
      		130,651 3170 LSE
      07:16:23 12294.0 54 AT 12294.0 12298.0 Sell
      		130,625 3169 LSE
      07:16:23 12294.0 23 AT 12294.0 12298.0 Sell
      		130,571 3168 LSE
      07:16:23 12294.0 120 AT 12294.0 12298.0 Sell
      		130,548 3167 LSE
      07:16:23 12294.0 3 AT 12294.0 12298.0 Sell
      		130,428 3166 LSE
      07:16:10 12294.0 28 AT 12294.0 12296.0 Sell
      		130,425 3165 LSE
      07:16:10 12294.0 16 AT 12294.0 12296.0 Sell
      		130,397 3164 LSE
      07:16:10 12294.0 51 AT 12294.0 12296.0 Sell
      		130,381 3163 LSE
      07:16:10 12294.0 11 AT 12294.0 12296.0 Sell
      		130,330 3162 LSE
      07:16:10 12294.0 8 AT 12294.0 12296.0 Sell
      		130,319 3161 LSE
      07:15:59 12292.0 11 AT 12290.0 12292.0 Buy
      		130,311 3160 LSE
      07:15:36 12292.0 208 O 12290.0 12292.0 Buy
      		130,300 3159 LSE
      07:15:36 12292.0 197 O 12290.0 12292.0 Buy
      		130,092 3158 LSE
      07:15:35 12292.0 3 AT 12290.0 12292.0 Buy
      		129,895 3157 LSE
      07:15:35 12292.0 28 AT 12292.0 12296.0 Sell
      		129,892 3156 LSE
      07:15:35 12292.0 53 AT 12292.0 12296.0 Sell
      		129,864 3155 LSE
      07:15:35 12292.0 17 AT 12292.0 12296.0 Sell
      		129,811 3154 LSE
      07:15:31 12294.0 27 AT 12294.0 12296.0 Sell
      		129,794 3153 LSE
      07:15:20 12294.0 6 AT 12292.0 12294.0 Buy
      		129,767 3152 LSE
      07:15:20 12294.0 52 AT 12292.0 12294.0 Buy
      		129,761 3151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock