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
      68,040.54
      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 4251 - 4201 (09:01-08:59)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:01:33 12330.0 50 AT 12330.0 12334.0 Sell
      		183,825 4251 LSE
      09:01:23 12330.0 11 O 12330.0 12334.0 Sell
      		183,775 4250 LSE
      09:01:23 12330.0 11 O 12330.0 12334.0 Sell
      		183,764 4249 LSE
      09:01:14 12330.0 11 O 12330.0 12334.0 Sell
      		183,753 4248 LSE
      09:01:14 12328.0 11 O 12330.0 12334.0 Sell
      		183,742 4247 LSE
      09:01:14 12332.0 98 AT 12328.0 12332.0 Buy
      		183,731 4246 LSE
      09:01:14 12332.0 210 AT 12328.0 12332.0 Buy
      		183,633 4245 LSE
      09:01:10 12328.0 11 O 12328.0 12332.0 Sell
      		183,423 4244 LSE
      09:01:05 12328.0 11 O 12328.0 12332.0 Sell
      		183,412 4243 LSE
      09:01:03 12328.0 11 O 12328.0 12332.0 Sell
      		183,401 4242 LSE
      09:01:02 12328.0 11 O 12328.0 12332.0 Sell
      		183,390 4241 LSE
      09:01:01 12328.0 11 O 12328.0 12332.0 Sell
      		183,379 4240 LSE
      09:00:52 12328.0 11 O 12328.0 12332.0 Sell
      		183,368 4239 LSE
      09:00:47 12328.0 11 O 12328.0 12332.0 Sell
      		183,357 4238 LSE
      09:00:46 12328.0 11 O 12328.0 12332.0 Sell
      		183,346 4237 LSE
      09:00:44 12328.0 11 O 12328.0 12332.0 Sell
      		183,335 4236 LSE
      09:00:43 12328.0 4 O 12328.0 12332.0 Sell
      		183,324 4235 LSE
      09:00:43 12328.0 6 O 12328.0 12332.0 Sell
      		183,320 4234 LSE
      09:00:41 12328.0 11 O 12328.0 12332.0 Sell
      		183,314 4233 LSE
      09:00:41 12328.0 11 O 12326.0 12332.0 Sell
      		183,303 4232 LSE
      09:00:41 12330.0 28 AT 12330.0 12334.0 Sell
      		183,292 4231 LSE
      09:00:35 12330.0 11 O 12330.0 12334.0 Sell
      		183,264 4230 LSE
      09:00:32 12330.0 53 O 12330.0 12334.0 Sell
      		183,253 4229 LSE
      09:00:31 12330.0 11 O 12330.0 12334.0 Sell
      		183,200 4228 LSE
      09:00:24 12329.692 64 O 12330.0 12334.0 Sell
      		183,189 4227 LSE
      09:00:23 12330.0 11 O 12330.0 12334.0 Sell
      		183,125 4226 LSE
      09:00:23 12330.0 11 O 12330.0 12334.0 Sell
      		183,114 4225 LSE
      09:00:20 12333.84 40 O 12330.0 12334.0 Buy
      		183,103 4224 LSE
      09:00:17 12330.0 11 O 12330.0 12334.0 Sell
      		183,063 4223 LSE
      09:00:17 12332.0 83 O 12330.0 12334.0
      		183,052 4222 LSE
      09:00:17 12332.0 36 AT 12328.0 12332.0 Buy
      		182,969 4221 LSE
      09:00:15 12328.0 11 O 12328.0 12332.0 Sell
      		182,933 4220 LSE
      09:00:14 12328.0 11 O 12328.0 12332.0 Sell
      		182,922 4219 LSE
      09:00:12 12328.0 11 O 12328.0 12332.0 Sell
      		182,911 4218 LSE
      09:00:11 12328.0 11 O 12328.0 12332.0 Sell
      		182,900 4217 LSE
      09:00:09 12328.0 11 O 12328.0 12332.0 Sell
      		182,889 4216 LSE
      09:00:07 12330.0 10 AT 12328.0 12330.0 Buy
      		182,878 4215 LSE
      09:00:06 12328.0 11 O 12326.0 12330.0
      		182,868 4214 LSE
      09:00:06 12328.0 27 AT 12328.0 12332.0 Sell
      		182,857 4213 LSE
      09:00:00 12330.0 11 O 12328.0 12334.0 Sell
      		182,830 4212 LSE
      08:59:56 12330.0 11 O 12330.0 12334.0 Sell
      		182,819 4211 LSE
      08:59:56 12330.0 4 AT 12330.0 12334.0 Sell
      		182,808 4210 LSE
      08:59:56 12330.0 63 AT 12330.0 12334.0 Sell
      		182,804 4209 LSE
      08:59:56 12330.0 5 AT 12330.0 12334.0 Sell
      		182,741 4208 LSE
      08:59:53 12330.0 11 O 12330.0 12334.0 Sell
      		182,736 4207 LSE
      08:59:39 12330.0 11 O 12330.0 12334.0 Sell
      		182,725 4206 LSE
      08:59:37 12330.0 37 AT 12328.0 12330.0 Buy
      		182,714 4205 LSE
      08:59:37 12330.0 10 AT 12328.0 12330.0 Buy
      		182,677 4204 LSE
      08:59:37 12330.0 95 AT 12328.0 12330.0 Buy
      		182,667 4203 LSE
      08:59:37 12330.0 12 AT 12328.0 12330.0 Buy
      		182,572 4202 LSE
      08:59:37 12330.0 38 AT 12328.0 12330.0 Buy
      		182,560 4201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock