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
      68,019.50
      3.39%
      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 3351 - 3301 (07:39-07:35)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:39:29 12280.0 23 AT 12280.0 12284.0 Sell
      		142,201 3351 LSE
      07:39:29 12280.0 80 AT 12280.0 12284.0 Sell
      		142,178 3350 LSE
      07:39:29 12280.0 23 AT 12280.0 12284.0 Sell
      		142,098 3349 LSE
      07:39:29 12280.0 33 AT 12280.0 12284.0 Sell
      		142,075 3348 LSE
      07:39:29 12280.0 25 AT 12280.0 12284.0 Sell
      		142,042 3347 LSE
      07:39:29 12280.0 31 AT 12280.0 12284.0 Sell
      		142,017 3346 LSE
      07:39:29 12280.0 24 AT 12280.0 12284.0 Sell
      		141,986 3345 LSE
      07:39:29 12280.0 14 AT 12280.0 12284.0 Sell
      		141,962 3344 LSE
      07:39:29 12280.0 51 AT 12280.0 12284.0 Sell
      		141,948 3343 LSE
      07:39:29 12280.0 104 AT 12280.0 12284.0 Sell
      		141,897 3342 LSE
      07:39:29 12280.0 34 AT 12280.0 12284.0 Sell
      		141,793 3341 LSE
      07:39:29 12282.0 23 AT 12282.0 12284.0 Sell
      		141,759 3340 LSE
      07:39:29 12282.0 25 AT 12282.0 12286.0 Sell
      		141,736 3339 LSE
      07:39:29 12282.0 6 AT 12282.0 12286.0 Sell
      		141,711 3338 LSE
      07:39:29 12282.0 96 AT 12282.0 12286.0 Sell
      		141,705 3337 LSE
      07:39:29 12282.0 6 AT 12282.0 12286.0 Sell
      		141,609 3336 LSE
      07:39:29 12282.0 11 AT 12282.0 12286.0 Sell
      		141,603 3335 LSE
      07:39:26 12284.0 23 AT 12284.0 12286.0 Sell
      		141,592 3334 LSE
      07:39:14 12284.0 23 AT 12284.0 12286.0 Sell
      		141,569 3333 LSE
      07:39:11 12284.0 23 AT 12284.0 12286.0 Sell
      		141,546 3332 LSE
      07:39:11 12284.0 100 O 12284.0 12286.0 Sell
      		141,523 3331 LSE
      07:38:44 12284.0 17 AT 12284.0 12286.0 Sell
      		141,423 3330 LSE
      07:38:33 12282.0 11 AT 12280.0 12282.0 Buy
      		141,406 3329 LSE
      07:38:11 12282.0 18 AT 12280.0 12282.0 Buy
      		141,395 3328 LSE
      07:38:11 12282.0 26 AT 12282.0 12284.0 Sell
      		141,377 3327 LSE
      07:37:59 12283.159 106 O 12282.0 12284.0 Buy
      		141,351 3326 LSE
      07:37:58 12284.0 26 AT 12284.0 12286.0 Sell
      		141,245 3325 LSE
      07:37:30 12282.0 42 AT 12280.0 12282.0 Buy
      		141,219 3324 LSE
      07:37:30 12282.0 14 AT 12280.0 12282.0 Buy
      		141,177 3323 LSE
      07:37:27 12280.0 27 AT 12280.0 12282.0 Sell
      		141,163 3322 LSE
      07:37:23 12282.0 28 AT 12282.0 12284.0 Sell
      		141,136 3321 LSE
      07:37:23 12282.0 28 AT 12282.0 12284.0 Sell
      		141,108 3320 LSE
      07:37:22 12284.0 94 AT 12284.0 12286.0 Sell
      		141,080 3319 LSE
      07:37:22 12284.0 27 AT 12284.0 12286.0 Sell
      		140,986 3318 LSE
      07:36:52 12284.0 118 AT 12282.0 12284.0 Buy
      		140,959 3317 LSE
      07:36:52 12284.0 23 AT 12282.0 12284.0 Buy
      		140,841 3316 LSE
      07:36:51 12282.0 42 AT 12280.0 12282.0 Buy
      		140,818 3315 LSE
      07:36:51 12282.0 185 AT 12280.0 12282.0 Buy
      		140,776 3314 LSE
      07:36:51 12282.0 486 AT 12280.0 12282.0 Buy
      		140,591 3313 LSE
      07:36:33 12280.0 54 AT 12278.0 12280.0 Buy
      		140,105 3312 LSE
      07:36:33 12280.0 12 AT 12278.0 12280.0 Buy
      		140,051 3311 LSE
      07:36:33 12280.0 13 AT 12278.0 12280.0 Buy
      		140,039 3310 LSE
      07:36:33 12280.0 26 AT 12280.0 12282.0 Sell
      		140,026 3309 LSE
      07:36:33 12280.0 25 AT 12280.0 12282.0 Sell
      		140,000 3308 LSE
      07:36:16 12282.0 50 AT 12282.0 12284.0 Sell
      		139,975 3307 LSE
      07:36:16 12282.0 56 AT 12282.0 12284.0 Sell
      		139,925 3306 LSE
      07:36:12 12282.0 3900 O 12282.0 12284.0 Sell
      		139,869 3305 LSE
      07:35:47 12284.0 32 AT 12284.0 12286.0 Sell
      		135,969 3304 LSE
      07:35:47 12284.0 21 AT 12284.0 12286.0 Sell
      		135,937 3303 LSE
      07:35:47 12284.0 16 AT 12284.0 12286.0 Sell
      		135,916 3302 LSE
      07:35:15 12286.0 27 AT 12286.0 12288.0 Sell
      		135,900 3301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      METE
      Frk Ai Meta Etf
      TSX
      6525
      Kokusai Electric
      Delayed Upgrade Clock