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
      68,034.43
      3.41%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 3701 - 3651 (08:21-08:17)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:21:59 12302.0 27 AT 12302.0 12304.0 Sell
      		157,581 3701 LSE
      08:21:59 12302.0 31 AT 12300.0 12302.0 Buy
      		157,554 3700 LSE
      08:21:59 12302.0 78 AT 12300.0 12302.0 Buy
      		157,523 3699 LSE
      08:21:59 12302.0 72 AT 12300.0 12302.0 Buy
      		157,445 3698 LSE
      08:21:57 12302.0 27 AT 12302.0 12304.0 Sell
      		157,373 3697 LSE
      08:21:57 12302.0 8 O 12300.0 12304.0
      		157,346 3696 LSE
      08:21:56 12302.0 27 AT 12302.0 12304.0 Sell
      		157,338 3695 LSE
      08:21:56 12304.0 4 O 12302.0 12306.0
      		157,311 3694 LSE
      08:21:56 12304.0 53 AT 12304.0 12308.0 Sell
      		157,307 3693 LSE
      08:21:56 12304.0 17 AT 12304.0 12308.0 Sell
      		157,254 3692 LSE
      08:21:56 12304.0 21 AT 12304.0 12308.0 Sell
      		157,237 3691 LSE
      08:21:41 12306.0 46 AT 12306.0 12308.0 Sell
      		157,216 3690 LSE
      08:21:31 12304.92 277 O 12304.0 12308.0 Sell
      		157,170 3689 LSE
      08:20:50 12304.46 200 O 12304.0 12308.0 Sell
      		156,893 3688 LSE
      08:20:43 12306.0 64 AT 12304.0 12306.0 Buy
      		156,693 3687 LSE
      08:20:43 12306.0 30 AT 12304.0 12306.0 Buy
      		156,629 3686 LSE
      08:20:43 12306.0 29 AT 12304.0 12306.0 Buy
      		156,599 3685 LSE
      08:20:22 12304.0 28 AT 12304.0 12306.0 Sell
      		156,570 3684 LSE
      08:20:22 12304.0 30 AT 12304.0 12306.0 Sell
      		156,542 3683 LSE
      08:20:08 12304.0 47 AT 12302.0 12304.0 Buy
      		156,512 3682 LSE
      08:20:08 12304.0 64 AT 12302.0 12304.0 Buy
      		156,465 3681 LSE
      08:20:08 12304.0 100 AT 12302.0 12304.0 Buy
      		156,401 3680 LSE
      08:19:56 12305.08 1 O 12302.0 12306.0 Buy
      		156,301 3679 LSE
      08:19:26 12304.0 46 AT 12302.0 12304.0 Buy
      		156,300 3678 LSE
      08:19:26 12304.0 26 AT 12302.0 12304.0 Buy
      		156,254 3677 LSE
      08:19:26 12304.0 47 AT 12302.0 12304.0 Buy
      		156,228 3676 LSE
      08:19:26 12304.0 126 AT 12302.0 12304.0 Buy
      		156,181 3675 LSE
      08:18:55 12302.0 41 AT 12300.0 12302.0 Buy
      		156,055 3674 LSE
      08:18:50 12302.0 14 AT 12300.0 12302.0 Buy
      		156,014 3673 LSE
      08:18:50 12302.0 69 AT 12300.0 12302.0 Buy
      		156,000 3672 LSE
      08:18:50 12300.0 16 AT 12298.0 12300.0 Buy
      		155,931 3671 LSE
      08:18:50 12300.0 40 AT 12298.0 12300.0 Buy
      		155,915 3670 LSE
      08:18:50 12300.0 29 AT 12298.0 12300.0 Buy
      		155,875 3669 LSE
      08:18:50 12300.0 6 AT 12300.0 12302.0 Sell
      		155,846 3668 LSE
      08:18:44 12302.0 30 AT 12302.0 12304.0 Sell
      		155,840 3667 LSE
      08:18:44 12302.0 28 AT 12302.0 12304.0 Sell
      		155,810 3666 LSE
      08:18:44 12302.0 16 AT 12302.0 12306.0 Sell
      		155,782 3665 LSE
      08:18:44 12302.0 30 AT 12302.0 12306.0 Sell
      		155,766 3664 LSE
      08:18:44 12302.0 51 AT 12302.0 12306.0 Sell
      		155,736 3663 LSE
      08:18:10 12304.0 18 AT 12304.0 12306.0 Sell
      		155,685 3662 LSE
      08:18:10 12304.0 12 AT 12304.0 12306.0 Sell
      		155,667 3661 LSE
      08:18:00 12304.0 29 AT 12302.0 12304.0 Buy
      		155,655 3660 LSE
      08:17:59 12302.0 28 AT 12300.0 12302.0 Buy
      		155,626 3659 LSE
      08:17:59 12302.0 10 AT 12300.0 12302.0 Buy
      		155,598 3658 LSE
      08:17:59 12302.0 18 AT 12300.0 12302.0 Buy
      		155,588 3657 LSE
      08:17:59 12302.0 10 AT 12300.0 12302.0 Buy
      		155,570 3656 LSE
      08:17:59 12302.0 32 AT 12300.0 12302.0 Buy
      		155,560 3655 LSE
      08:17:59 12302.0 20 AT 12302.0 12306.0 Sell
      		155,528 3654 LSE
      08:17:59 12302.0 75 AT 12302.0 12306.0 Sell
      		155,508 3653 LSE
      08:17:57 12302.92 40 O 12302.0 12306.0 Sell
      		155,433 3652 LSE
      08:17:20 12302.92 49 O 12302.0 12306.0 Sell
      		155,393 3651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock