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
      68,041.46
      3.42%
      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 3301 - 3251 (07:35-07:29)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:35:15 12286.0 27 AT 12286.0 12288.0 Sell
      		135,900 3301 LSE
      07:35:15 12286.0 27 AT 12286.0 12288.0 Sell
      		135,873 3300 LSE
      07:35:08 12289.296 150 O 12286.0 12288.0 Buy
      		135,846 3299 LSE
      07:35:08 12286.0 27 AT 12286.0 12288.0 Sell
      		135,696 3298 LSE
      07:35:08 12286.0 27 AT 12286.0 12288.0 Sell
      		135,669 3297 LSE
      07:35:08 12286.0 23 AT 12284.0 12286.0 Buy
      		135,642 3296 LSE
      07:35:08 12286.0 50 AT 12284.0 12286.0 Buy
      		135,619 3295 LSE
      07:35:08 12286.0 27 AT 12286.0 12288.0 Sell
      		135,569 3294 LSE
      07:35:08 12286.0 60 AT 12286.0 12288.0 Sell
      		135,542 3293 LSE
      07:35:07 12286.0 23 AT 12286.0 12288.0 Sell
      		135,482 3292 LSE
      07:35:07 12286.0 25 AT 12286.0 12288.0 Sell
      		135,459 3291 LSE
      07:35:06 12286.0 60 AT 12286.0 12290.0 Sell
      		135,434 3290 LSE
      07:34:54 12288.0 26 AT 12288.0 12290.0 Sell
      		135,374 3289 LSE
      07:34:54 12288.0 4 AT 12288.0 12290.0 Sell
      		135,348 3288 LSE
      07:34:35 12288.0 12 AT 12288.0 12292.0 Sell
      		135,344 3287 LSE
      07:34:35 12288.0 23 AT 12288.0 12292.0 Sell
      		135,332 3286 LSE
      07:34:10 12288.0 59 AT 12286.0 12288.0 Buy
      		135,309 3285 LSE
      07:34:10 12288.0 269 AT 12286.0 12288.0 Buy
      		135,250 3284 LSE
      07:33:18 12286.46 13 O 12286.0 12288.0 Sell
      		134,981 3283 LSE
      07:33:11 12286.0 20 AT 12286.0 12288.0 Sell
      		134,968 3282 LSE
      07:33:11 12286.0 20 AT 12286.0 12288.0 Sell
      		134,948 3281 LSE
      07:33:11 12286.0 27 AT 12286.0 12288.0 Sell
      		134,928 3280 LSE
      07:33:11 12286.0 27 AT 12286.0 12288.0 Sell
      		134,901 3279 LSE
      07:33:05 12288.0 4 AT 12286.0 12288.0 Buy
      		134,874 3278 LSE
      07:32:21 12286.0 24 AT 12284.0 12286.0 Buy
      		134,870 3277 LSE
      07:32:19 12286.0 16 AT 12286.0 12288.0 Sell
      		134,846 3276 LSE
      07:32:19 12286.0 94 AT 12286.0 12288.0 Sell
      		134,830 3275 LSE
      07:32:19 12286.0 1 AT 12286.0 12288.0 Sell
      		134,736 3274 LSE
      07:32:19 12286.0 1 AT 12286.0 12288.0 Sell
      		134,735 3273 LSE
      07:32:19 12286.0 1 AT 12286.0 12288.0 Sell
      		134,734 3272 LSE
      07:32:19 12286.0 2 AT 12286.0 12288.0 Sell
      		134,733 3271 LSE
      07:32:19 12286.0 5 AT 12286.0 12288.0 Sell
      		134,731 3270 LSE
      07:32:08 12288.0 13 AT 12286.0 12288.0 Buy
      		134,726 3269 LSE
      07:32:07 12288.0 22 AT 12286.0 12288.0 Buy
      		134,713 3268 LSE
      07:31:56 12284.646 35 O 12286.0 12288.0 Sell
      		134,691 3267 LSE
      07:31:55 12286.0 16 AT 12284.0 12286.0 Buy
      		134,656 3266 LSE
      07:31:55 12286.0 100 AT 12284.0 12286.0 Buy
      		134,640 3265 LSE
      07:31:55 12286.0 42 AT 12284.0 12286.0 Buy
      		134,540 3264 LSE
      07:31:55 12286.0 151 AT 12284.0 12286.0 Buy
      		134,498 3263 LSE
      07:30:24 12284.0 30 AT 12282.0 12284.0 Buy
      		134,347 3262 LSE
      07:30:24 12284.0 32 AT 12282.0 12284.0 Buy
      		134,317 3261 LSE
      07:30:17 12282.461 6 O 12282.0 12284.0 Sell
      		134,285 3260 LSE
      07:29:59 12284.0 15 AT 12282.0 12284.0 Buy
      		134,279 3259 LSE
      07:29:59 12284.0 9 AT 12282.0 12284.0 Buy
      		134,264 3258 LSE
      07:29:59 12284.0 16 AT 12282.0 12284.0 Buy
      		134,255 3257 LSE
      07:29:59 12284.0 40 AT 12282.0 12284.0 Buy
      		134,239 3256 LSE
      07:29:59 12284.0 53 AT 12282.0 12284.0 Buy
      		134,199 3255 LSE
      07:29:59 12282.0 37 AT 12282.0 12284.0 Sell
      		134,146 3254 LSE
      07:29:59 12282.0 17 AT 12282.0 12284.0 Sell
      		134,109 3253 LSE
      07:29:55 12284.0 4 O 12282.0 12284.0 Buy
      		134,092 3252 LSE
      07:29:55 12286.0 2 O 12284.0 12286.0 Buy
      		134,088 3251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BOV
      ABEVX192
      ABEVX192 Ex:19,25
      Delayed Upgrade Clock