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
      68,083.22
      3.49%
      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 3901 - 3851 (08:41-08:37)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:41:47 12330.0 30 AT 12328.0 12330.0 Buy
      		169,539 3901 LSE
      08:41:34 12327.288 20 O 12326.0 12330.0 Sell
      		169,509 3900 LSE
      08:41:11 12328.0 76 AT 12326.0 12328.0 Buy
      		169,489 3899 LSE
      08:41:11 12328.0 67 AT 12326.0 12328.0 Buy
      		169,413 3898 LSE
      08:40:32 12326.0 20 AT 12324.0 12326.0 Buy
      		169,346 3897 LSE
      08:40:32 12326.0 33 AT 12324.0 12326.0 Buy
      		169,326 3896 LSE
      08:40:32 12326.0 53 AT 12324.0 12326.0 Buy
      		169,293 3895 LSE
      08:40:32 12326.0 30 AT 12322.0 12326.0 Buy
      		169,240 3894 LSE
      08:40:32 12326.0 47 AT 12322.0 12326.0 Buy
      		169,210 3893 LSE
      08:40:32 12326.0 17 AT 12322.0 12326.0 Buy
      		169,163 3892 LSE
      08:40:32 12326.0 25 AT 12322.0 12326.0 Buy
      		169,146 3891 LSE
      08:40:08 12324.0 42 AT 12324.0 12326.0 Sell
      		169,121 3890 LSE
      08:40:07 12324.0 48 AT 12324.0 12326.0 Sell
      		169,079 3889 LSE
      08:39:45 12325.506 205 O 12324.0 12326.0 Buy
      		169,031 3888 LSE
      08:39:20 12324.0 18 AT 12324.0 12326.0 Sell
      		168,826 3887 LSE
      08:38:58 12322.0 12 AT 12322.0 12326.0 Sell
      		168,808 3886 LSE
      08:38:58 12322.0 42 AT 12322.0 12326.0 Sell
      		168,796 3885 LSE
      08:38:58 12322.0 78 AT 12322.0 12326.0 Sell
      		168,754 3884 LSE
      08:38:58 12322.0 26 AT 12322.0 12326.0 Sell
      		168,676 3883 LSE
      08:38:58 12322.0 6 AT 12322.0 12326.0 Sell
      		168,650 3882 LSE
      08:38:58 12322.0 11 AT 12322.0 12326.0 Sell
      		168,644 3881 LSE
      08:38:56 12324.0 36 AT 12324.0 12328.0 Sell
      		168,633 3880 LSE
      08:38:53 12326.0 50 AT 12324.0 12326.0 Buy
      		168,597 3879 LSE
      08:38:53 12326.0 61 AT 12324.0 12326.0 Buy
      		168,547 3878 LSE
      08:38:53 12326.0 47 AT 12324.0 12326.0 Buy
      		168,486 3877 LSE
      08:38:43 12324.0 6 O 12324.0 12326.0 Sell
      		168,439 3876 LSE
      08:38:43 12324.0 26 AT 12322.0 12324.0 Buy
      		168,433 3875 LSE
      08:38:43 12324.0 59 AT 12322.0 12324.0 Buy
      		168,407 3874 LSE
      08:38:43 12324.0 108 AT 12322.0 12324.0 Buy
      		168,348 3873 LSE
      08:38:43 12322.0 6 AT 12322.0 12324.0 Sell
      		168,240 3872 LSE
      08:38:43 12322.0 17 AT 12322.0 12324.0 Sell
      		168,234 3871 LSE
      08:38:43 12322.0 25 AT 12322.0 12324.0 Sell
      		168,217 3870 LSE
      08:38:43 12322.0 16 AT 12322.0 12324.0 Sell
      		168,192 3869 LSE
      08:38:41 12324.0 38 AT 12324.0 12326.0 Sell
      		168,176 3868 LSE
      08:38:41 12324.0 17 AT 12324.0 12326.0 Sell
      		168,138 3867 LSE
      08:38:28 12321.844 163 O 12322.0 12326.0 Sell
      		168,121 3866 LSE
      08:38:21 12324.0 2 AT 12320.0 12324.0 Buy
      		167,958 3865 LSE
      08:38:21 12324.0 133 AT 12320.0 12324.0 Buy
      		167,956 3864 LSE
      08:38:21 12324.0 60 AT 12320.0 12324.0 Buy
      		167,823 3863 LSE
      08:38:21 12324.0 28 AT 12320.0 12324.0 Buy
      		167,763 3862 LSE
      08:38:12 12322.0 10 AT 12320.0 12322.0 Buy
      		167,735 3861 LSE
      08:38:12 12322.0 87 AT 12320.0 12322.0 Buy
      		167,725 3860 LSE
      08:38:12 12322.0 63 AT 12320.0 12322.0 Buy
      		167,638 3859 LSE
      08:38:02 12320.216 13 O 12318.0 12322.0 Buy
      		167,575 3858 LSE
      08:37:58 12320.0 16 AT 12320.0 12322.0 Sell
      		167,562 3857 LSE
      08:37:53 12321.076 368 O 12318.0 12322.0 Buy
      		167,546 3856 LSE
      08:37:35 12320.0 14 AT 12320.0 12322.0 Sell
      		167,178 3855 LSE
      08:37:28 12318.0 47 AT 12316.0 12318.0 Buy
      		167,164 3854 LSE
      08:37:28 12318.0 10 AT 12316.0 12318.0 Buy
      		167,117 3853 LSE
      08:37:28 12318.0 46 AT 12316.0 12318.0 Buy
      		167,107 3852 LSE
      08:37:28 12318.0 11 AT 12316.0 12318.0 Buy
      		167,061 3851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock