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
      68,052.56
      3.44%
      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 3551 - 3501 (08:08-07:58)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:08:46 12304.0 17 AT 12300.0 12304.0 Buy
      		151,222 3551 LSE
      08:08:46 12304.0 60 AT 12300.0 12304.0 Buy
      		151,205 3550 LSE
      08:08:46 12304.0 47 AT 12300.0 12304.0 Buy
      		151,145 3549 LSE
      08:08:46 12304.0 77 AT 12300.0 12304.0 Buy
      		151,098 3548 LSE
      08:08:46 12304.0 23 AT 12300.0 12304.0 Buy
      		151,021 3547 LSE
      08:08:46 12304.0 8 AT 12300.0 12304.0 Buy
      		150,998 3546 LSE
      08:08:46 12304.0 78 AT 12300.0 12304.0 Buy
      		150,990 3545 LSE
      08:07:57 12300.92 25 O 12300.0 12304.0 Sell
      		150,912 3544 LSE
      08:07:46 12300.92 10 O 12300.0 12304.0 Sell
      		150,887 3543 LSE
      08:06:48 12302.0 20 AT 12302.0 12306.0 Sell
      		150,877 3542 LSE
      08:06:40 12304.0 23 AT 12304.0 12308.0 Sell
      		150,857 3541 LSE
      08:06:27 12306.0 21 AT 12306.0 12308.0 Sell
      		150,834 3540 LSE
      08:06:00 12302.0 30 AT 12300.0 12302.0 Buy
      		150,813 3539 LSE
      08:06:00 12302.0 31 AT 12300.0 12302.0 Buy
      		150,783 3538 LSE
      08:05:37 12300.0 32 AT 12298.0 12300.0 Buy
      		150,752 3537 LSE
      08:05:37 12300.0 28 AT 12298.0 12300.0 Buy
      		150,720 3536 LSE
      08:05:37 12300.0 47 AT 12298.0 12300.0 Buy
      		150,692 3535 LSE
      08:05:37 12300.0 98 AT 12298.0 12300.0 Buy
      		150,645 3534 LSE
      08:05:37 12300.0 59 AT 12298.0 12300.0 Buy
      		150,547 3533 LSE
      08:05:37 12300.0 80 AT 12298.0 12300.0 Buy
      		150,488 3532 LSE
      08:05:37 12300.0 26 AT 12298.0 12300.0 Buy
      		150,408 3531 LSE
      08:05:37 12300.0 18 AT 12298.0 12300.0 Buy
      		150,382 3530 LSE
      08:05:37 12300.0 12 AT 12298.0 12300.0 Buy
      		150,364 3529 LSE
      08:05:37 12298.0 24 AT 12298.0 12300.0 Sell
      		150,352 3528 LSE
      08:05:37 12298.0 3 AT 12298.0 12300.0 Sell
      		150,328 3527 LSE
      08:05:16 12298.0 5 O 12298.0 12300.0 Sell
      		150,325 3526 LSE
      08:05:01 12300.0 12 AT 12300.0 12302.0 Sell
      		150,320 3525 LSE
      08:05:01 12300.0 10 AT 12300.0 12302.0 Sell
      		150,308 3524 LSE
      08:04:47 12302.0 120 O 12300.0 12302.0 Buy
      		150,298 3523 LSE
      08:03:37 12303.076 26 O 12300.0 12304.0 Buy
      		150,178 3522 LSE
      08:02:50 12302.0 100 AT 12298.0 12302.0 Buy
      		150,152 3521 LSE
      08:02:19 12300.0 59 AT 12300.0 12304.0 Sell
      		150,052 3520 LSE
      08:02:15 12300.0 50 AT 12300.0 12304.0 Sell
      		149,993 3519 LSE
      08:02:15 12300.0 59 AT 12300.0 12304.0 Sell
      		149,943 3518 LSE
      08:01:45 12302.0 18 AT 12302.0 12304.0 Sell
      		149,884 3517 LSE
      08:01:45 12302.0 27 AT 12300.0 12302.0 Buy
      		149,866 3516 LSE
      08:01:39 12300.0 36 AT 12298.0 12300.0 Buy
      		149,839 3515 LSE
      08:01:39 12300.0 4 AT 12298.0 12300.0 Buy
      		149,803 3514 LSE
      08:01:39 12300.0 47 AT 12298.0 12300.0 Buy
      		149,799 3513 LSE
      08:01:39 12300.0 13 AT 12298.0 12300.0 Buy
      		149,752 3512 LSE
      08:01:39 12300.0 5 AT 12298.0 12300.0 Buy
      		149,739 3511 LSE
      08:01:39 12300.0 76 AT 12298.0 12300.0 Buy
      		149,734 3510 LSE
      08:01:39 12300.0 67 AT 12298.0 12300.0 Buy
      		149,658 3509 LSE
      08:01:35 12298.0 21 AT 12298.0 12300.0 Sell
      		149,591 3508 LSE
      08:01:33 12298.0 6 AT 12298.0 12300.0 Sell
      		149,570 3507 LSE
      08:01:33 12298.0 33 AT 12298.0 12300.0 Sell
      		149,564 3506 LSE
      08:01:33 12298.0 22 AT 12298.0 12300.0 Sell
      		149,531 3505 LSE
      08:00:31 12298.0 18 AT 12298.0 12300.0 Sell
      		149,509 3504 LSE
      08:00:06 12298.0 14 AT 12298.0 12300.0 Sell
      		149,491 3503 LSE
      07:59:06 12297.066 20 O 12298.0 12300.0 Sell
      		149,477 3502 LSE
      07:58:47 12298.0 32 AT 12298.0 12300.0 Sell
      		149,457 3501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock