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
      18,528.00
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.125
      -1.73%
      Bitcoin
      67,893.20
      3.20%
      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 3451 - 3401 (06:41-06:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:41:55 12358.0 22 AT 12358.0 12360.0 Sell
      		157,508 3451 LSE
      06:41:55 12358.0 14 AT 12358.0 12360.0 Sell
      		157,486 3450 LSE
      06:41:55 12360.0 67 AT 12358.0 12360.0 Buy
      		157,472 3449 LSE
      06:41:55 12360.0 22 AT 12358.0 12360.0 Buy
      		157,405 3448 LSE
      06:41:52 12360.0 14 AT 12360.0 12362.0 Sell
      		157,383 3447 LSE
      06:41:51 12360.0 27 AT 12360.0 12364.0 Sell
      		157,369 3446 LSE
      06:41:51 12360.0 41 AT 12360.0 12364.0 Sell
      		157,342 3445 LSE
      06:41:51 12360.0 12 AT 12360.0 12364.0 Sell
      		157,301 3444 LSE
      06:41:51 12360.0 23 AT 12360.0 12364.0 Sell
      		157,289 3443 LSE
      06:41:37 12362.0 12 AT 12362.0 12364.0 Sell
      		157,266 3442 LSE
      06:41:25 12362.0 12 AT 12362.0 12364.0 Sell
      		157,254 3441 LSE
      06:41:25 12362.0 4 AT 12362.0 12364.0 Sell
      		157,242 3440 LSE
      06:41:23 12362.0 11 AT 12362.0 12364.0 Sell
      		157,238 3439 LSE
      06:41:22 12362.0 12 AT 12362.0 12364.0 Sell
      		157,227 3438 LSE
      06:41:22 12362.0 63 AT 12362.0 12364.0 Sell
      		157,215 3437 LSE
      06:41:22 12362.0 33 AT 12360.0 12362.0 Buy
      		157,152 3436 LSE
      06:41:22 12362.0 12 AT 12360.0 12362.0 Buy
      		157,119 3435 LSE
      06:41:22 12362.0 46 AT 12362.0 12364.0 Sell
      		157,107 3434 LSE
      06:41:22 12362.0 21 AT 12362.0 12364.0 Sell
      		157,061 3433 LSE
      06:41:22 12362.0 20 AT 12362.0 12364.0 Sell
      		157,040 3432 LSE
      06:41:22 12362.0 13 AT 12362.0 12364.0 Sell
      		157,020 3431 LSE
      06:41:22 12364.0 12 AT 12364.0 12366.0 Sell
      		157,007 3430 LSE
      06:41:17 12364.0 47 O 12364.0 12366.0 Sell
      		156,995 3429 LSE
      06:41:14 12364.0 12 AT 12364.0 12366.0 Sell
      		156,948 3428 LSE
      06:41:14 12364.0 53 AT 12362.0 12364.0 Buy
      		156,936 3427 LSE
      06:41:14 12364.0 31 AT 12362.0 12364.0 Buy
      		156,883 3426 LSE
      06:41:14 12364.0 19 AT 12362.0 12364.0 Buy
      		156,852 3425 LSE
      06:41:06 12364.0 4 AT 12360.0 12364.0 Buy
      		156,833 3424 LSE
      06:41:06 12364.0 4 AT 12360.0 12364.0 Buy
      		156,829 3423 LSE
      06:41:06 12364.0 6 AT 12360.0 12364.0 Buy
      		156,825 3422 LSE
      06:41:06 12364.0 53 AT 12360.0 12364.0 Buy
      		156,819 3421 LSE
      06:41:06 12364.0 20 AT 12360.0 12364.0 Buy
      		156,766 3420 LSE
      06:40:55 12362.0 3 AT 12362.0 12366.0 Sell
      		156,746 3419 LSE
      06:40:31 12364.0 28 AT 12364.0 12366.0 Sell
      		156,743 3418 LSE
      06:40:31 12364.0 7 AT 12364.0 12366.0 Sell
      		156,715 3417 LSE
      06:40:31 12364.0 1 AT 12364.0 12366.0 Sell
      		156,708 3416 LSE
      06:40:31 12364.0 16 AT 12364.0 12366.0 Sell
      		156,707 3415 LSE
      06:40:28 12364.0 29 AT 12362.0 12364.0 Buy
      		156,691 3414 LSE
      06:40:05 12362.0 2 O 12362.0 12364.0 Sell
      		156,662 3413 LSE
      06:40:02 12362.0 117 AT 12360.0 12362.0 Buy
      		156,660 3412 LSE
      06:40:02 12362.0 71 AT 12360.0 12362.0 Buy
      		156,543 3411 LSE
      06:40:02 12362.0 21 AT 12360.0 12362.0 Buy
      		156,472 3410 LSE
      06:39:27 12358.0 16 AT 12358.0 12360.0 Sell
      		156,451 3409 LSE
      06:39:18 12360.0 12 AT 12360.0 12362.0 Sell
      		156,435 3408 LSE
      06:38:58 12356.0 67 AT 12354.0 12356.0 Buy
      		156,423 3407 LSE
      06:38:58 12356.0 100 AT 12354.0 12356.0 Buy
      		156,356 3406 LSE
      06:38:58 12356.0 3 AT 12354.0 12356.0 Buy
      		156,256 3405 LSE
      06:38:32 12352.0 38 O 12352.0 12356.0 Sell
      		156,253 3404 LSE
      06:38:31 12354.0 47 AT 12354.0 12356.0 Sell
      		156,215 3403 LSE
      06:38:31 12354.0 58 AT 12354.0 12356.0 Sell
      		156,168 3402 LSE
      06:38:31 12354.0 44 AT 12354.0 12356.0 Sell
      		156,110 3401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      CAGG
      CI Canadian Aggregate Bo...
      Delayed Upgrade Clock