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
      67,983.36
      3.33%
      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 3251 - 3201 (07:29-07:22)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:29:55 12286.0 2 O 12284.0 12286.0 Buy
      		134,088 3251 LSE
      07:29:47 12286.0 14 O 12284.0 12286.0 Buy
      		134,086 3250 LSE
      07:29:40 12284.0 37 AT 12284.0 12286.0 Sell
      		134,072 3249 LSE
      07:29:40 12284.0 29 AT 12284.0 12286.0 Sell
      		134,035 3248 LSE
      07:29:39 12284.0 37 AT 12284.0 12286.0 Sell
      		134,006 3247 LSE
      07:29:08 12282.922 350 O 12282.0 12286.0 Sell
      		133,969 3246 LSE
      07:28:05 12286.0 16 AT 12286.0 12288.0 Sell
      		133,619 3245 LSE
      07:28:05 12286.0 28 AT 12286.0 12288.0 Sell
      		133,603 3244 LSE
      07:28:05 12286.0 81 AT 12286.0 12288.0 Sell
      		133,575 3243 LSE
      07:28:05 12286.0 30 AT 12286.0 12288.0 Sell
      		133,494 3242 LSE
      07:28:05 12286.0 1 AT 12286.0 12290.0 Sell
      		133,464 3241 LSE
      07:27:10 12288.0 51 AT 12286.0 12288.0 Buy
      		133,463 3240 LSE
      07:27:10 12288.0 65 AT 12286.0 12288.0 Buy
      		133,412 3239 LSE
      07:27:10 12288.0 10 AT 12286.0 12288.0 Buy
      		133,347 3238 LSE
      07:27:10 12288.0 124 AT 12286.0 12288.0 Buy
      		133,337 3237 LSE
      07:27:10 12288.0 48 AT 12286.0 12288.0 Buy
      		133,213 3236 LSE
      07:27:10 12288.0 24 AT 12286.0 12288.0 Buy
      		133,165 3235 LSE
      07:26:27 12288.0 50 AT 12288.0 12290.0 Sell
      		133,141 3234 LSE
      07:26:26 12288.0 25 AT 12288.0 12290.0 Sell
      		133,091 3233 LSE
      07:26:26 12288.0 60 AT 12288.0 12290.0 Sell
      		133,066 3232 LSE
      07:26:26 12288.0 25 AT 12288.0 12290.0 Sell
      		133,006 3231 LSE
      07:26:26 12288.0 4 AT 12286.0 12288.0 Buy
      		132,981 3230 LSE
      07:26:26 12288.0 47 AT 12286.0 12288.0 Buy
      		132,977 3229 LSE
      07:26:26 12288.0 17 AT 12286.0 12288.0 Buy
      		132,930 3228 LSE
      07:26:26 12288.0 12 AT 12286.0 12288.0 Buy
      		132,913 3227 LSE
      07:26:26 12288.0 44 AT 12286.0 12288.0 Buy
      		132,901 3226 LSE
      07:26:08 12288.0 5 AT 12286.0 12288.0 Buy
      		132,857 3225 LSE
      07:26:04 12288.0 18 AT 12286.0 12288.0 Buy
      		132,852 3224 LSE
      07:25:53 12290.0 2 O 12286.0 12290.0 Buy
      		132,834 3223 LSE
      07:25:33 12288.0 26 AT 12288.0 12290.0 Sell
      		132,832 3222 LSE
      07:25:33 12288.0 35 AT 12288.0 12290.0 Sell
      		132,806 3221 LSE
      07:24:08 12286.92 165 O 12286.0 12290.0 Sell
      		132,771 3220 LSE
      07:24:04 12288.518 100 O 12286.0 12290.0 Buy
      		132,606 3219 LSE
      07:24:02 12286.92 100 O 12286.0 12290.0 Sell
      		132,506 3218 LSE
      07:23:07 12288.0 40 AT 12288.0 12290.0 Sell
      		132,406 3217 LSE
      07:23:07 12288.0 24 AT 12288.0 12290.0 Sell
      		132,366 3216 LSE
      07:23:07 12288.0 2 AT 12288.0 12290.0 Sell
      		132,342 3215 LSE
      07:23:04 12288.0 24 AT 12288.0 12290.0 Sell
      		132,340 3214 LSE
      07:23:04 12290.0 4 AT 12286.0 12290.0 Buy
      		132,316 3213 LSE
      07:22:23 12288.0 9 AT 12288.0 12290.0 Sell
      		132,312 3212 LSE
      07:22:23 12288.0 209 AT 12286.0 12288.0 Buy
      		132,303 3211 LSE
      07:22:23 12288.0 14 AT 12286.0 12288.0 Buy
      		132,094 3210 LSE
      07:22:23 12288.0 18 AT 12286.0 12288.0 Buy
      		132,080 3209 LSE
      07:22:23 12288.0 117 AT 12286.0 12288.0 Buy
      		132,062 3208 LSE
      07:22:23 12288.0 39 AT 12286.0 12288.0 Buy
      		131,945 3207 LSE
      07:22:23 12288.0 47 AT 12286.0 12288.0 Buy
      		131,906 3206 LSE
      07:22:23 12288.0 20 AT 12286.0 12288.0 Buy
      		131,859 3205 LSE
      07:22:05 12288.0 54 AT 12286.0 12288.0 Buy
      		131,839 3204 LSE
      07:22:04 12288.0 7 AT 12286.0 12288.0 Buy
      		131,785 3203 LSE
      07:22:03 12286.0 24 AT 12284.0 12286.0 Buy
      		131,778 3202 LSE
      07:22:01 12286.0 18 AT 12286.0 12288.0 Sell
      		131,754 3201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock