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 3751 - 3701 (08:26-08:21)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:26:51 12304.0 56 AT 12302.0 12304.0 Buy
      		163,203 3751 LSE
      08:26:51 12304.0 16 AT 12304.0 12306.0 Sell
      		163,147 3750 LSE
      08:26:50 12304.0 10 AT 12302.0 12304.0 Buy
      		163,131 3749 LSE
      08:26:50 12304.0 47 AT 12302.0 12304.0 Buy
      		163,121 3748 LSE
      08:26:50 12304.0 30 AT 12302.0 12304.0 Buy
      		163,074 3747 LSE
      08:26:49 12302.0 17 AT 12302.0 12304.0 Sell
      		163,044 3746 LSE
      08:26:49 12302.0 28 AT 12302.0 12304.0 Sell
      		163,027 3745 LSE
      08:25:36 12304.0 30 AT 12302.0 12304.0 Buy
      		162,999 3744 LSE
      08:25:36 12304.0 62 AT 12302.0 12304.0 Buy
      		162,969 3743 LSE
      08:25:02 12304.0 120 O 12300.0 12304.0 Buy
      		162,907 3742 LSE
      08:24:48 12302.0 16 AT 12300.0 12302.0 Buy
      		162,787 3741 LSE
      08:24:45 12300.0 17 AT 12300.0 12302.0 Sell
      		162,771 3740 LSE
      08:24:45 12300.0 63 AT 12300.0 12302.0 Sell
      		162,754 3739 LSE
      08:24:45 12300.0 23 AT 12300.0 12302.0 Sell
      		162,691 3738 LSE
      08:24:45 12300.0 22 AT 12300.0 12302.0 Sell
      		162,668 3737 LSE
      08:24:16 12300.0 21 AT 12300.0 12302.0 Sell
      		162,646 3736 LSE
      08:23:58 12300.0 44 O 12298.0 12302.0
      		162,625 3735 LSE
      08:23:35 12298.0 9 O 12298.0 12302.0 Sell
      		162,581 3734 LSE
      08:23:33 12300.0 29 AT 12300.0 12302.0 Sell
      		162,572 3733 LSE
      08:23:33 12298.0 9 O 12300.0 12302.0 Sell
      		162,543 3732 LSE
      08:23:33 12300.0 30 AT 12298.0 12300.0 Buy
      		162,534 3731 LSE
      08:23:33 12300.0 29 AT 12298.0 12300.0 Buy
      		162,504 3730 LSE
      08:23:33 12300.0 47 AT 12298.0 12300.0 Buy
      		162,475 3729 LSE
      08:23:33 12300.0 25 AT 12298.0 12300.0 Buy
      		162,428 3728 LSE
      08:23:33 12300.0 94 AT 12298.0 12300.0 Buy
      		162,403 3727 LSE
      08:23:26 12298.0 13 AT 12298.0 12300.0 Sell
      		162,309 3726 LSE
      08:23:23 12298.0 13 O 12298.0 12300.0 Sell
      		162,296 3725 LSE
      08:23:21 12300.0 2026 O 12296.0 12300.0 Buy
      		162,283 3724 LSE
      08:23:21 12300.0 2026 O 12296.0 12300.0 Buy
      		160,257 3723 LSE
      08:23:17 12298.0 13 AT 12298.0 12300.0 Sell
      		158,231 3722 LSE
      08:23:16 12298.0 13 O 12298.0 12300.0 Sell
      		158,218 3721 LSE
      08:23:08 12298.0 13 AT 12298.0 12300.0 Sell
      		158,205 3720 LSE
      08:23:07 12298.0 8 O 12298.0 12300.0 Sell
      		158,192 3719 LSE
      08:23:02 12298.0 24 AT 12298.0 12300.0 Sell
      		158,184 3718 LSE
      08:22:52 12298.0 30 AT 12296.0 12298.0 Buy
      		158,160 3717 LSE
      08:22:52 12298.0 98 AT 12296.0 12298.0 Buy
      		158,130 3716 LSE
      08:22:50 12298.0 27 AT 12298.0 12300.0 Sell
      		158,032 3715 LSE
      08:22:50 12298.0 64 AT 12298.0 12300.0 Sell
      		158,005 3714 LSE
      08:22:50 12298.0 26 AT 12298.0 12300.0 Sell
      		157,941 3713 LSE
      08:22:40 12300.0 24 AT 12300.0 12302.0 Sell
      		157,915 3712 LSE
      08:22:29 12300.0 2 AT 12300.0 12302.0 Sell
      		157,891 3711 LSE
      08:22:07 12300.0 26 AT 12300.0 12302.0 Sell
      		157,889 3710 LSE
      08:22:03 12301.014 50 O 12298.0 12302.0 Buy
      		157,863 3709 LSE
      08:22:00 12298.0 4 O 12298.0 12302.0 Sell
      		157,813 3708 LSE
      08:21:59 12300.0 150 O 12298.0 12300.0 Buy
      		157,809 3707 LSE
      08:21:59 12300.0 5 AT 12298.0 12300.0 Buy
      		157,659 3706 LSE
      08:21:59 12300.0 27 AT 12300.0 12302.0 Sell
      		157,654 3705 LSE
      08:21:59 12300.0 17 AT 12300.0 12302.0 Sell
      		157,627 3704 LSE
      08:21:59 12300.0 16 AT 12300.0 12302.0 Sell
      		157,610 3703 LSE
      08:21:59 12300.0 13 AT 12300.0 12302.0 Sell
      		157,594 3702 LSE
      08:21:59 12302.0 27 AT 12302.0 12304.0 Sell
      		157,581 3701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      5576
      OB System
      Delayed Upgrade Clock