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
      18,518.00
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      67,969.29
      3.31%
      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 4901 - 4851 (09:30-09:28)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:30:06 12320.0 31 AT 12320.0 12324.0 Sell
      		209,389 4901 LSE
      09:30:06 12322.0 13 AT 12322.0 12324.0 Sell
      		209,358 4900 LSE
      09:30:04 12324.0 15 AT 12324.0 12326.0 Sell
      		209,345 4899 LSE
      09:30:02 12326.0 14 AT 12326.0 12328.0 Sell
      		209,330 4898 LSE
      09:30:02 12326.0 14 AT 12326.0 12328.0 Sell
      		209,316 4897 LSE
      09:30:02 12326.0 1 AT 12324.0 12326.0 Buy
      		209,302 4896 LSE
      09:30:02 12326.0 39 AT 12324.0 12326.0 Buy
      		209,301 4895 LSE
      09:30:02 12326.0 151 AT 12324.0 12326.0 Buy
      		209,262 4894 LSE
      09:30:02 12324.0 9 AT 12322.0 12324.0 Buy
      		209,111 4893 LSE
      09:30:01 12320.0 30 AT 12318.0 12320.0 Buy
      		209,102 4892 LSE
      09:30:01 12320.0 16 AT 12320.0 12324.0 Sell
      		209,072 4891 LSE
      09:30:01 12322.0 100 AT 12322.0 12326.0 Sell
      		209,056 4890 LSE
      09:30:01 12322.0 14 AT 12322.0 12326.0 Sell
      		208,956 4889 LSE
      09:30:01 12324.0 9 AT 12324.0 12326.0 Sell
      		208,942 4888 LSE
      09:30:01 12324.0 3 AT 12324.0 12326.0 Sell
      		208,933 4887 LSE
      09:30:01 12324.0 3 AT 12324.0 12326.0 Sell
      		208,930 4886 LSE
      09:30:00 12322.0 22 AT 12320.0 12322.0 Buy
      		208,927 4885 LSE
      09:30:00 12322.0 14 AT 12320.0 12322.0 Buy
      		208,905 4884 LSE
      09:30:00 12322.0 37 AT 12320.0 12322.0 Buy
      		208,891 4883 LSE
      09:30:00 12324.0 31 AT 12320.0 12324.0 Buy
      		208,854 4882 LSE
      09:30:00 12324.0 54 AT 12320.0 12324.0 Buy
      		208,823 4881 LSE
      09:30:00 12324.0 63 AT 12320.0 12324.0 Buy
      		208,769 4880 LSE
      09:30:00 12324.0 73 AT 12320.0 12324.0 Buy
      		208,706 4879 LSE
      09:30:00 12322.0 37 AT 12320.0 12322.0 Buy
      		208,633 4878 LSE
      09:29:59 12320.0 18 AT 12320.0 12322.0 Sell
      		208,596 4877 LSE
      09:29:58 12320.0 12 AT 12320.0 12322.0 Sell
      		208,578 4876 LSE
      09:29:58 12320.0 5 AT 12320.0 12322.0 Sell
      		208,566 4875 LSE
      09:29:58 12322.0 6 AT 12322.0 12326.0 Sell
      		208,561 4874 LSE
      09:29:58 12322.0 10 AT 12322.0 12326.0 Sell
      		208,555 4873 LSE
      09:29:58 12322.0 44 AT 12322.0 12326.0 Sell
      		208,545 4872 LSE
      09:29:40 12324.0 15 AT 12324.0 12326.0 Sell
      		208,501 4871 LSE
      09:29:40 12324.0 17 AT 12324.0 12328.0 Sell
      		208,486 4870 LSE
      09:29:40 12324.0 45 AT 12324.0 12328.0 Sell
      		208,469 4869 LSE
      09:29:40 12324.0 63 AT 12324.0 12328.0 Sell
      		208,424 4868 LSE
      09:29:40 12324.0 24 AT 12324.0 12328.0 Sell
      		208,361 4867 LSE
      09:29:40 12324.0 1 AT 12324.0 12328.0 Sell
      		208,337 4866 LSE
      09:29:40 12324.0 13 AT 12324.0 12328.0 Sell
      		208,336 4865 LSE
      09:29:35 12326.0 2 AT 12326.0 12328.0 Sell
      		208,323 4864 LSE
      09:29:35 12326.0 6 AT 12326.0 12328.0 Sell
      		208,321 4863 LSE
      09:29:31 12326.0 13 AT 12326.0 12328.0 Sell
      		208,315 4862 LSE
      09:29:06 12326.0 8 AT 12324.0 12326.0 Buy
      		208,302 4861 LSE
      09:29:06 12326.0 4 AT 12324.0 12326.0 Buy
      		208,294 4860 LSE
      09:28:59 12324.0 9 AT 12322.0 12324.0 Buy
      		208,290 4859 LSE
      09:28:59 12324.0 15 AT 12324.0 12328.0 Sell
      		208,281 4858 LSE
      09:28:59 12324.0 20 AT 12324.0 12328.0 Sell
      		208,266 4857 LSE
      09:28:59 12324.0 24 AT 12324.0 12328.0 Sell
      		208,246 4856 LSE
      09:28:57 12326.0 15 AT 12326.0 12328.0 Sell
      		208,222 4855 LSE
      09:28:56 12326.0 15 AT 12326.0 12328.0 Sell
      		208,207 4854 LSE
      09:28:56 12326.0 63 AT 12326.0 12330.0 Sell
      		208,192 4853 LSE
      09:28:56 12326.0 15 AT 12326.0 12330.0 Sell
      		208,129 4852 LSE
      09:28:56 12326.0 29 AT 12326.0 12330.0 Sell
      		208,114 4851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      BASK
      Baskerville Capital
      Delayed Upgrade Clock