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 4351 - 4301 (09:11-09:04)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:11:14 12324.0 88 AT 12324.0 12328.0 Sell
      		188,697 4351 LSE
      09:11:14 12324.0 97 AT 12324.0 12328.0 Sell
      		188,609 4350 LSE
      09:11:14 12326.0 20 AT 12326.0 12328.0 Sell
      		188,512 4349 LSE
      09:11:13 12324.0 59 AT 12322.0 12324.0 Buy
      		188,492 4348 LSE
      09:11:13 12324.0 97 AT 12322.0 12324.0 Buy
      		188,433 4347 LSE
      09:11:13 12320.0 61 AT 12320.0 12326.0 Sell
      		188,336 4346 LSE
      09:11:13 12320.0 23 AT 12320.0 12326.0 Sell
      		188,275 4345 LSE
      09:11:13 12322.0 27 AT 12322.0 12326.0 Sell
      		188,252 4344 LSE
      09:11:13 12322.0 19 AT 12322.0 12326.0 Sell
      		188,225 4343 LSE
      09:10:59 12323.736 5 O 12322.0 12326.0 Sell
      		188,206 4342 LSE
      09:10:54 12324.0 20 AT 12324.0 12328.0 Sell
      		188,201 4341 LSE
      09:10:39 12324.0 131 AT 12322.0 12324.0 Buy
      		188,181 4340 LSE
      09:10:39 12324.0 27 AT 12322.0 12324.0 Buy
      		188,050 4339 LSE
      09:10:39 12324.0 70 AT 12320.0 12324.0 Buy
      		188,023 4338 LSE
      09:10:34 12322.0 50 AT 12322.0 12324.0 Sell
      		187,953 4337 LSE
      09:10:34 12322.0 93 AT 12320.0 12322.0 Buy
      		187,903 4336 LSE
      09:10:27 12321.54 1 O 12320.0 12322.0 Buy
      		187,810 4335 LSE
      09:10:08 12322.0 50 AT 12322.0 12324.0 Sell
      		187,809 4334 LSE
      09:10:08 12322.0 16 AT 12320.0 12322.0 Buy
      		187,759 4333 LSE
      09:10:08 12322.0 8 AT 12320.0 12322.0 Buy
      		187,743 4332 LSE
      09:09:34 12324.814 43 O 12322.0 12326.0 Buy
      		187,735 4331 LSE
      09:09:18 12326.0 126 AT 12324.0 12326.0 Buy
      		187,692 4330 LSE
      09:09:18 12326.0 9 AT 12324.0 12326.0 Buy
      		187,566 4329 LSE
      09:09:18 12326.0 38 AT 12322.0 12326.0 Buy
      		187,557 4328 LSE
      09:09:11 12323.732 45 O 12322.0 12326.0 Sell
      		187,519 4327 LSE
      09:08:32 12324.0 27 AT 12324.0 12326.0 Sell
      		187,474 4326 LSE
      09:08:32 12324.0 10 AT 12324.0 12326.0 Sell
      		187,447 4325 LSE
      09:08:03 12322.92 9 O 12322.0 12326.0 Sell
      		187,437 4324 LSE
      09:07:58 12322.0 10 O 12322.0 12326.0 Sell
      		187,428 4323 LSE
      09:07:37 12324.0 49 AT 12320.0 12324.0 Buy
      		187,418 4322 LSE
      09:07:37 12324.0 40 AT 12320.0 12324.0 Buy
      		187,369 4321 LSE
      09:07:37 12322.0 11 AT 12320.0 12322.0 Buy
      		187,329 4320 LSE
      09:07:37 12322.0 26 AT 12320.0 12322.0 Buy
      		187,318 4319 LSE
      09:07:36 12320.0 25 AT 12320.0 12324.0 Sell
      		187,292 4318 LSE
      09:07:13 12320.0 8 AT 12320.0 12324.0 Sell
      		187,267 4317 LSE
      09:07:13 12320.0 17 AT 12320.0 12324.0 Sell
      		187,259 4316 LSE
      09:07:12 12320.92 9 O 12320.0 12324.0 Sell
      		187,242 4315 LSE
      09:06:57 12320.0 10 AT 12320.0 12324.0 Sell
      		187,233 4314 LSE
      09:06:50 12320.92 10 O 12320.0 12324.0 Sell
      		187,223 4313 LSE
      09:06:49 12322.814 80 O 12320.0 12324.0 Buy
      		187,213 4312 LSE
      09:06:16 12324.0 40 AT 12318.0 12324.0 Buy
      		187,133 4311 LSE
      09:06:01 12322.0 31 AT 12322.0 12324.0 Sell
      		187,093 4310 LSE
      09:06:01 12322.0 31 AT 12322.0 12324.0 Sell
      		187,062 4309 LSE
      09:05:39 12321.696 138 O 12322.0 12324.0 Sell
      		187,031 4308 LSE
      09:05:04 12328.0 50 AT 12328.0 12330.0 Sell
      		186,893 4307 LSE
      09:05:04 12328.0 97 AT 12328.0 12330.0 Sell
      		186,843 4306 LSE
      09:05:04 12330.0 31 AT 12330.0 12332.0 Sell
      		186,746 4305 LSE
      09:05:04 12330.0 106 AT 12330.0 12332.0 Sell
      		186,715 4304 LSE
      09:05:04 12330.0 10 AT 12330.0 12332.0 Sell
      		186,609 4303 LSE
      09:05:04 12330.0 1 AT 12330.0 12332.0 Sell
      		186,599 4302 LSE
      09:04:42 12332.0 64 AT 12330.0 12332.0 Buy
      		186,598 4301 LSE

      Your Recent History

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