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
      68,049.31
      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 4001 - 3951 (08:45-08:44)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:45:52 12326.0 137 O 12324.0 12328.0
      		174,264 4001 LSE
      08:45:51 12326.0 47 AT 12324.0 12326.0 Buy
      		174,127 4000 LSE
      08:45:51 12326.0 135 AT 12324.0 12326.0 Buy
      		174,080 3999 LSE
      08:45:51 12326.0 99 AT 12324.0 12326.0 Buy
      		173,945 3998 LSE
      08:45:51 12326.0 56 AT 12324.0 12326.0 Buy
      		173,846 3997 LSE
      08:45:22 12324.646 25 O 12324.0 12326.0 Sell
      		173,790 3996 LSE
      08:45:19 12324.0 24 AT 12322.0 12324.0 Buy
      		173,765 3995 LSE
      08:45:19 12324.0 18 AT 12322.0 12324.0 Buy
      		173,741 3994 LSE
      08:45:19 12324.0 27 AT 12324.0 12326.0 Sell
      		173,723 3993 LSE
      08:45:19 12324.0 29 AT 12324.0 12326.0 Sell
      		173,696 3992 LSE
      08:45:19 12324.0 27 AT 12324.0 12326.0 Sell
      		173,667 3991 LSE
      08:45:14 12326.0 27 AT 12326.0 12328.0 Sell
      		173,640 3990 LSE
      08:45:14 12326.0 63 AT 12326.0 12328.0 Sell
      		173,613 3989 LSE
      08:45:14 12326.0 27 AT 12326.0 12328.0 Sell
      		173,550 3988 LSE
      08:45:14 12326.0 48 AT 12324.0 12326.0 Buy
      		173,523 3987 LSE
      08:45:14 12326.0 99 AT 12324.0 12326.0 Buy
      		173,475 3986 LSE
      08:45:14 12326.0 29 AT 12324.0 12326.0 Buy
      		173,376 3985 LSE
      08:45:13 12324.0 27 AT 12324.0 12326.0 Sell
      		173,347 3984 LSE
      08:45:13 12324.0 85 AT 12324.0 12326.0 Sell
      		173,320 3983 LSE
      08:45:13 12324.0 28 AT 12324.0 12326.0 Sell
      		173,235 3982 LSE
      08:45:13 12324.0 85 AT 12324.0 12328.0 Sell
      		173,207 3981 LSE
      08:45:13 12324.0 106 AT 12324.0 12328.0 Sell
      		173,122 3980 LSE
      08:45:13 12324.0 27 AT 12324.0 12328.0 Sell
      		173,016 3979 LSE
      08:45:10 12326.0 73 AT 12324.0 12326.0 Buy
      		172,989 3978 LSE
      08:45:10 12326.0 82 AT 12324.0 12326.0 Buy
      		172,916 3977 LSE
      08:45:10 12324.0 47 AT 12322.0 12324.0 Buy
      		172,834 3976 LSE
      08:45:10 12324.0 110 AT 12322.0 12324.0 Buy
      		172,787 3975 LSE
      08:45:10 12324.0 90 AT 12322.0 12324.0 Buy
      		172,677 3974 LSE
      08:45:10 12324.0 190 AT 12322.0 12324.0 Buy
      		172,587 3973 LSE
      08:45:10 12324.0 79 AT 12322.0 12324.0 Buy
      		172,397 3972 LSE
      08:45:09 12322.0 14 AT 12320.0 12322.0 Buy
      		172,318 3971 LSE
      08:45:09 12322.0 31 AT 12320.0 12322.0 Buy
      		172,304 3970 LSE
      08:45:09 12318.0 2 AT 12318.0 12322.0 Sell
      		172,273 3969 LSE
      08:45:09 12318.0 1 AT 12318.0 12322.0 Sell
      		172,271 3968 LSE
      08:45:09 12318.0 2 AT 12318.0 12322.0 Sell
      		172,270 3967 LSE
      08:45:09 12318.0 1 AT 12318.0 12322.0 Sell
      		172,268 3966 LSE
      08:45:09 12318.0 39 AT 12318.0 12322.0 Sell
      		172,267 3965 LSE
      08:45:09 12318.0 25 AT 12318.0 12322.0 Sell
      		172,228 3964 LSE
      08:45:09 12318.0 26 AT 12318.0 12322.0 Sell
      		172,203 3963 LSE
      08:45:09 12318.0 63 AT 12318.0 12322.0 Sell
      		172,177 3962 LSE
      08:45:09 12320.0 63 AT 12320.0 12324.0 Sell
      		172,114 3961 LSE
      08:45:09 12320.0 24 AT 12320.0 12324.0 Sell
      		172,051 3960 LSE
      08:45:09 12320.0 28 AT 12320.0 12324.0 Sell
      		172,027 3959 LSE
      08:45:09 12320.0 72 AT 12320.0 12324.0 Sell
      		171,999 3958 LSE
      08:44:42 12324.0 126 O 12320.0 12324.0 Buy
      		171,927 3957 LSE
      08:44:08 12322.0 23 AT 12322.0 12324.0 Sell
      		171,801 3956 LSE
      08:44:08 12322.0 20 AT 12322.0 12324.0 Sell
      		171,778 3955 LSE
      08:44:08 12322.0 25 AT 12322.0 12326.0 Sell
      		171,758 3954 LSE
      08:44:08 12322.0 14 AT 12322.0 12326.0 Sell
      		171,733 3953 LSE
      08:44:08 12322.0 76 AT 12322.0 12326.0 Sell
      		171,719 3952 LSE
      08:44:07 12324.0 60 AT 12322.0 12324.0 Buy
      		171,643 3951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BOV
      ABEVX192
      ABEVX192 Ex:19,25
      TSX
      4019
      Stmn
      Delayed Upgrade Clock