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
      68,029.45
      3.41%
      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 4401 - 4351 (09:13-09:11)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:13:56 12326.0 28 AT 12326.0 12328.0 Sell
      		190,598 4401 LSE
      09:13:55 12326.0 27 AT 12326.0 12328.0 Sell
      		190,570 4400 LSE
      09:13:55 12326.0 83 AT 12326.0 12328.0 Sell
      		190,543 4399 LSE
      09:13:55 12326.0 28 AT 12326.0 12328.0 Sell
      		190,460 4398 LSE
      09:13:40 12324.867 127 O 12326.0 12330.0 Sell
      		190,432 4397 LSE
      09:13:39 12326.0 63 AT 12324.0 12326.0 Buy
      		190,305 4396 LSE
      09:13:39 12326.0 25 AT 12324.0 12326.0 Buy
      		190,242 4395 LSE
      09:13:39 12324.0 4 AT 12322.0 12324.0 Buy
      		190,217 4394 LSE
      09:13:39 12324.0 28 AT 12324.0 12326.0 Sell
      		190,213 4393 LSE
      09:13:39 12324.0 19 AT 12324.0 12326.0 Sell
      		190,185 4392 LSE
      09:13:39 12324.0 4 AT 12324.0 12326.0 Sell
      		190,166 4391 LSE
      09:13:37 12326.0 28 AT 12326.0 12328.0 Sell
      		190,162 4390 LSE
      09:13:36 12326.0 28 AT 12326.0 12328.0 Sell
      		190,134 4389 LSE
      09:13:35 12326.0 6 AT 12326.0 12328.0 Sell
      		190,106 4388 LSE
      09:13:35 12326.0 22 AT 12326.0 12328.0 Sell
      		190,100 4387 LSE
      09:13:35 12326.0 6 AT 12326.0 12328.0 Sell
      		190,078 4386 LSE
      09:13:35 12326.0 149 AT 12326.0 12328.0 Sell
      		190,072 4385 LSE
      09:13:35 12326.0 50 AT 12326.0 12328.0 Sell
      		189,923 4384 LSE
      09:13:35 12326.0 23 AT 12326.0 12328.0 Sell
      		189,873 4383 LSE
      09:13:35 12328.0 2 AT 12328.0 12330.0 Sell
      		189,850 4382 LSE
      09:13:35 12328.0 1 AT 12328.0 12330.0 Sell
      		189,848 4381 LSE
      09:13:35 12328.0 3 AT 12328.0 12330.0 Sell
      		189,847 4380 LSE
      09:13:34 12328.0 29 AT 12328.0 12330.0 Sell
      		189,844 4379 LSE
      09:13:34 12329.08 127 O 12326.0 12330.0 Buy
      		189,815 4378 LSE
      09:13:28 12328.0 23 AT 12328.0 12330.0 Sell
      		189,688 4377 LSE
      09:13:24 12328.0 22 AT 12328.0 12330.0 Sell
      		189,665 4376 LSE
      09:13:24 12328.0 118 AT 12326.0 12328.0 Buy
      		189,643 4375 LSE
      09:13:24 12328.0 92 AT 12326.0 12328.0 Buy
      		189,525 4374 LSE
      09:13:11 12326.0 6 AT 12326.0 12328.0 Sell
      		189,433 4373 LSE
      09:13:11 12326.0 3 AT 12326.0 12328.0 Sell
      		189,427 4372 LSE
      09:13:11 12326.0 7 AT 12326.0 12328.0 Sell
      		189,424 4371 LSE
      09:13:11 12326.0 47 AT 12324.0 12326.0 Buy
      		189,417 4370 LSE
      09:13:11 12326.0 77 AT 12324.0 12326.0 Buy
      		189,370 4369 LSE
      09:13:11 12324.0 47 AT 12322.0 12324.0 Buy
      		189,293 4368 LSE
      09:13:11 12324.0 35 AT 12322.0 12324.0 Buy
      		189,246 4367 LSE
      09:13:07 12323.507 183 O 12322.0 12324.0 Buy
      		189,211 4366 LSE
      09:12:58 12323.08 2 O 12320.0 12324.0 Buy
      		189,028 4365 LSE
      09:12:55 12322.0 24 AT 12322.0 12324.0 Sell
      		189,026 4364 LSE
      09:12:52 12324.0 12 AT 12322.0 12324.0 Buy
      		189,002 4363 LSE
      09:12:52 12324.0 100 AT 12322.0 12324.0 Buy
      		188,990 4362 LSE
      09:12:52 12322.0 21 AT 12320.0 12322.0 Buy
      		188,890 4361 LSE
      09:12:52 12322.0 24 AT 12322.0 12324.0 Sell
      		188,869 4360 LSE
      09:12:33 12322.0 17 AT 12322.0 12324.0 Sell
      		188,845 4359 LSE
      09:12:32 12322.0 28 AT 12320.0 12322.0 Buy
      		188,828 4358 LSE
      09:12:32 12322.0 17 AT 12322.0 12324.0 Sell
      		188,800 4357 LSE
      09:12:32 12322.0 20 AT 12322.0 12324.0 Sell
      		188,783 4356 LSE
      09:11:14 12324.0 20 AT 12324.0 12326.0 Sell
      		188,763 4355 LSE
      09:11:14 12324.0 21 AT 12324.0 12326.0 Sell
      		188,743 4354 LSE
      09:11:14 12324.0 5 AT 12324.0 12326.0 Sell
      		188,722 4353 LSE
      09:11:14 12324.0 20 AT 12324.0 12328.0 Sell
      		188,717 4352 LSE
      09:11:14 12324.0 88 AT 12324.0 12328.0 Sell
      		188,697 4351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TG
      TEG
      TAG Immobilien
      Delayed Upgrade Clock