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 3601 - 3551 (08:14-08:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:14:54 12304.0 26 AT 12304.0 12308.0 Sell
      		153,173 3601 LSE
      08:14:54 12304.0 61 AT 12304.0 12308.0 Sell
      		153,147 3600 LSE
      08:14:54 12304.0 20 AT 12304.0 12308.0 Sell
      		153,086 3599 LSE
      08:14:54 12304.0 100 AT 12304.0 12308.0 Sell
      		153,066 3598 LSE
      08:14:54 12306.0 23 AT 12306.0 12308.0 Sell
      		152,966 3597 LSE
      08:14:17 12304.92 4 O 12304.0 12308.0 Sell
      		152,943 3596 LSE
      08:13:59 12306.0 9 AT 12306.0 12308.0 Sell
      		152,939 3595 LSE
      08:13:52 12306.46 24 O 12306.0 12308.0 Sell
      		152,930 3594 LSE
      08:13:41 12306.0 47 AT 12304.0 12306.0 Buy
      		152,906 3593 LSE
      08:13:14 12304.0 46 AT 12302.0 12304.0 Buy
      		152,859 3592 LSE
      08:13:12 12300.0 55 AT 12298.0 12300.0 Buy
      		152,813 3591 LSE
      08:13:09 12300.0 150 O 12298.0 12300.0 Buy
      		152,758 3590 LSE
      08:13:08 12298.0 22 AT 12298.0 12300.0 Sell
      		152,608 3589 LSE
      08:13:08 12298.0 30 AT 12298.0 12302.0 Sell
      		152,586 3588 LSE
      08:13:08 12298.0 63 AT 12298.0 12302.0 Sell
      		152,556 3587 LSE
      08:13:08 12298.0 32 AT 12298.0 12302.0 Sell
      		152,493 3586 LSE
      08:13:08 12298.0 23 AT 12298.0 12302.0 Sell
      		152,461 3585 LSE
      08:12:14 12300.0 13 AT 12300.0 12302.0 Sell
      		152,438 3584 LSE
      08:12:13 12300.0 16 AT 12298.0 12300.0 Buy
      		152,425 3583 LSE
      08:12:13 12300.0 43 AT 12298.0 12300.0 Buy
      		152,409 3582 LSE
      08:12:06 12300.0 10 AT 12298.0 12300.0 Buy
      		152,366 3581 LSE
      08:12:06 12300.0 12 AT 12298.0 12300.0 Buy
      		152,356 3580 LSE
      08:12:06 12300.0 47 AT 12298.0 12300.0 Buy
      		152,344 3579 LSE
      08:11:11 12298.0 22 AT 12298.0 12300.0 Sell
      		152,297 3578 LSE
      08:11:10 12296.0 19 AT 12296.0 12300.0 Sell
      		152,275 3577 LSE
      08:11:09 12298.0 78 AT 12298.0 12300.0 Sell
      		152,256 3576 LSE
      08:11:09 12300.0 33 AT 12296.0 12300.0 Buy
      		152,178 3575 LSE
      08:11:09 12300.0 78 AT 12296.0 12300.0 Buy
      		152,145 3574 LSE
      08:11:09 12298.0 39 AT 12296.0 12298.0 Buy
      		152,067 3573 LSE
      08:11:09 12298.0 150 AT 12296.0 12298.0 Buy
      		152,028 3572 LSE
      08:11:09 12296.0 27 AT 12296.0 12300.0 Sell
      		151,878 3571 LSE
      08:11:09 12296.0 22 AT 12296.0 12300.0 Sell
      		151,851 3570 LSE
      08:11:09 12296.0 4 AT 12296.0 12302.0 Sell
      		151,829 3569 LSE
      08:11:09 12296.0 25 AT 12296.0 12302.0 Sell
      		151,825 3568 LSE
      08:11:09 12296.0 63 AT 12296.0 12302.0 Sell
      		151,800 3567 LSE
      08:11:09 12298.0 17 AT 12298.0 12302.0 Sell
      		151,737 3566 LSE
      08:11:09 12298.0 36 AT 12298.0 12302.0 Sell
      		151,720 3565 LSE
      08:11:09 12298.0 21 AT 12298.0 12302.0 Sell
      		151,684 3564 LSE
      08:11:09 12298.0 64 AT 12298.0 12302.0 Sell
      		151,663 3563 LSE
      08:09:53 12298.0 47 O 12298.0 12302.0 Sell
      		151,599 3562 LSE
      08:09:50 12300.0 29 AT 12300.0 12302.0 Sell
      		151,552 3561 LSE
      08:09:31 12300.0 21 AT 12300.0 12302.0 Sell
      		151,523 3560 LSE
      08:09:31 12300.0 31 AT 12300.0 12302.0 Sell
      		151,502 3559 LSE
      08:09:31 12300.0 27 AT 12300.0 12302.0 Sell
      		151,471 3558 LSE
      08:09:31 12300.0 20 AT 12300.0 12304.0 Sell
      		151,444 3557 LSE
      08:09:31 12300.0 31 AT 12300.0 12304.0 Sell
      		151,424 3556 LSE
      08:09:31 12300.0 50 AT 12300.0 12304.0 Sell
      		151,393 3555 LSE
      08:08:46 12302.0 51 AT 12302.0 12306.0 Sell
      		151,343 3554 LSE
      08:08:46 12302.0 10 AT 12302.0 12306.0 Sell
      		151,292 3553 LSE
      08:08:46 12304.0 60 AT 12300.0 12304.0 Buy
      		151,282 3552 LSE
      08:08:46 12304.0 17 AT 12300.0 12304.0 Buy
      		151,222 3551 LSE

      Your Recent History

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