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
      68,023.75
      3.40%
      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 4301 - 4251 (09:04-09:01)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:04:42 12332.0 64 AT 12330.0 12332.0 Buy
      		186,598 4301 LSE
      09:04:42 12330.0 50 AT 12330.0 12334.0 Sell
      		186,534 4300 LSE
      09:04:42 12330.0 34 AT 12330.0 12334.0 Sell
      		186,484 4299 LSE
      09:04:42 12330.0 24 AT 12330.0 12334.0 Sell
      		186,450 4298 LSE
      09:04:42 12330.0 97 AT 12330.0 12334.0 Sell
      		186,426 4297 LSE
      09:04:40 12332.0 50 AT 12332.0 12336.0 Sell
      		186,329 4296 LSE
      09:04:40 12332.0 24 AT 12332.0 12336.0 Sell
      		186,279 4295 LSE
      09:04:32 12334.0 61 AT 12332.0 12334.0 Buy
      		186,255 4294 LSE
      09:04:32 12334.0 16 AT 12332.0 12334.0 Buy
      		186,194 4293 LSE
      09:04:32 12332.0 50 AT 12332.0 12334.0 Sell
      		186,178 4292 LSE
      09:04:32 12332.0 60 AT 12332.0 12334.0 Sell
      		186,128 4291 LSE
      09:04:32 12332.0 16 AT 12332.0 12334.0 Sell
      		186,068 4290 LSE
      09:04:32 12332.0 28 AT 12332.0 12334.0 Sell
      		186,052 4289 LSE
      09:04:31 12334.0 95 AT 12334.0 12336.0 Sell
      		186,024 4288 LSE
      09:04:26 12336.0 188 O 12334.0 12336.0 Buy
      		185,929 4287 LSE
      09:04:26 12336.0 175 O 12334.0 12336.0 Buy
      		185,741 4286 LSE
      09:04:25 12334.0 27 AT 12334.0 12336.0 Sell
      		185,566 4285 LSE
      09:04:25 12336.0 16 AT 12336.0 12338.0 Sell
      		185,539 4284 LSE
      09:04:25 12336.0 4 AT 12336.0 12338.0 Sell
      		185,523 4283 LSE
      09:04:25 12336.0 42 AT 12336.0 12340.0 Sell
      		185,519 4282 LSE
      09:04:25 12336.0 38 AT 12336.0 12340.0 Sell
      		185,477 4281 LSE
      09:03:27 12340.0 13 AT 12338.0 12340.0 Buy
      		185,439 4280 LSE
      09:03:00 12340.0 145 AT 12336.0 12340.0 Buy
      		185,426 4279 LSE
      09:03:00 12340.0 26 AT 12336.0 12340.0 Buy
      		185,281 4278 LSE
      09:03:00 12340.0 31 AT 12336.0 12340.0 Buy
      		185,255 4277 LSE
      09:02:59 12338.0 35 AT 12338.0 12340.0 Sell
      		185,224 4276 LSE
      09:02:59 12338.0 59 AT 12338.0 12340.0 Sell
      		185,189 4275 LSE
      09:02:54 12338.0 59 AT 12338.0 12342.0 Sell
      		185,130 4274 LSE
      09:02:54 12338.0 50 AT 12338.0 12342.0 Sell
      		185,071 4273 LSE
      09:02:54 12338.0 32 AT 12338.0 12342.0 Sell
      		185,021 4272 LSE
      09:02:54 12338.0 97 AT 12338.0 12342.0 Sell
      		184,989 4271 LSE
      09:02:54 12338.0 110 AT 12338.0 12342.0 Sell
      		184,892 4270 LSE
      09:02:54 12338.0 26 AT 12338.0 12342.0 Sell
      		184,782 4269 LSE
      09:02:51 12338.0 61 AT 12338.0 12342.0 Sell
      		184,756 4268 LSE
      09:02:51 12338.0 97 AT 12338.0 12342.0 Sell
      		184,695 4267 LSE
      09:02:51 12340.0 59 AT 12336.0 12340.0 Buy
      		184,598 4266 LSE
      09:02:51 12338.0 45 AT 12334.0 12338.0 Buy
      		184,539 4265 LSE
      09:02:44 12336.0 73 AT 12336.0 12340.0 Sell
      		184,494 4264 LSE
      09:02:44 12336.0 27 AT 12336.0 12340.0 Sell
      		184,421 4263 LSE
      09:02:44 12336.0 43 AT 12336.0 12340.0 Sell
      		184,394 4262 LSE
      09:02:31 12338.0 47 AT 12334.0 12338.0 Buy
      		184,351 4261 LSE
      09:02:31 12338.0 145 AT 12334.0 12338.0 Buy
      		184,304 4260 LSE
      09:02:31 12338.0 62 AT 12334.0 12338.0 Buy
      		184,159 4259 LSE
      09:02:07 12336.0 56 AT 12332.0 12336.0 Buy
      		184,097 4258 LSE
      09:02:06 12334.0 19 AT 12332.0 12334.0 Buy
      		184,041 4257 LSE
      09:02:06 12334.0 39 AT 12332.0 12334.0 Buy
      		184,022 4256 LSE
      09:02:06 12334.0 53 AT 12332.0 12334.0 Buy
      		183,983 4255 LSE
      09:02:06 12334.0 71 AT 12332.0 12334.0 Buy
      		183,930 4254 LSE
      09:01:33 12330.0 24 AT 12330.0 12332.0 Sell
      		183,859 4253 LSE
      09:01:33 12330.0 10 AT 12330.0 12332.0 Sell
      		183,835 4252 LSE
      09:01:33 12330.0 50 AT 12330.0 12334.0 Sell
      		183,825 4251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      TF.DB.F
      Timbercreek Financial
      Delayed Upgrade Clock