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
      18,517.20
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.095
      -1.77%
      Bitcoin
      67,819.56
      3.09%
      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 4651 - 4601 (08:00-07:48)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:00:36 12274.0 14 AT 12272.0 12274.0 Buy
      		210,753 4651 LSE
      08:00:33 12279.08 24 O 12274.0 12276.0 Buy
      		210,739 4650 LSE
      07:59:58 12278.0 3 AT 12278.0 12282.0 Sell
      		210,715 4649 LSE
      07:58:44 12278.0 11 O 12278.0 12282.0 Sell
      		210,712 4648 LSE
      07:58:43 12280.0 26 AT 12280.0 12282.0 Sell
      		210,701 4647 LSE
      07:58:43 12280.0 16 AT 12280.0 12282.0 Sell
      		210,675 4646 LSE
      07:56:43 12286.0 3 AT 12284.0 12286.0 Buy
      		210,659 4645 LSE
      07:56:41 12286.0 206 O 12284.0 12286.0 Buy
      		210,656 4644 LSE
      07:56:41 12288.0 32 AT 12288.0 12290.0 Sell
      		210,450 4643 LSE
      07:56:41 12288.0 42 AT 12288.0 12290.0 Sell
      		210,418 4642 LSE
      07:56:41 12288.0 72 AT 12288.0 12290.0 Sell
      		210,376 4641 LSE
      07:55:56 12288.922 40 O 12288.0 12292.0 Sell
      		210,304 4640 LSE
      07:54:58 12290.62 147 O 12286.0 12292.0 Buy
      		210,264 4639 LSE
      07:54:16 12290.0 24 AT 12290.0 12292.0 Sell
      		210,117 4638 LSE
      07:54:16 12292.0 50 AT 12288.0 12292.0 Buy
      		210,093 4637 LSE
      07:54:16 12292.0 6 AT 12288.0 12292.0 Buy
      		210,043 4636 LSE
      07:54:16 12292.0 85 AT 12288.0 12292.0 Buy
      		210,037 4635 LSE
      07:54:16 12292.0 156 AT 12288.0 12292.0 Buy
      		209,952 4634 LSE
      07:54:16 12290.0 8 AT 12290.0 12292.0 Sell
      		209,796 4633 LSE
      07:54:15 12290.0 8 AT 12290.0 12292.0 Sell
      		209,788 4632 LSE
      07:54:14 12290.0 8 AT 12290.0 12292.0 Sell
      		209,780 4631 LSE
      07:54:12 12288.0 19 AT 12288.0 12292.0 Sell
      		209,772 4630 LSE
      07:52:41 12290.0 2 AT 12290.0 12292.0 Sell
      		209,753 4629 LSE
      07:52:41 12290.0 8 AT 12290.0 12292.0 Sell
      		209,751 4628 LSE
      07:52:40 12290.0 8 AT 12290.0 12292.0 Sell
      		209,743 4627 LSE
      07:52:40 12290.0 49 AT 12290.0 12292.0 Sell
      		209,735 4626 LSE
      07:52:16 12290.0 4 AT 12290.0 12294.0 Sell
      		209,686 4625 LSE
      07:52:07 12292.0 2 AT 12292.0 12296.0 Sell
      		209,682 4624 LSE
      07:52:06 12294.0 37 AT 12294.0 12296.0 Sell
      		209,680 4623 LSE
      07:52:06 12294.0 31 AT 12292.0 12294.0 Buy
      		209,643 4622 LSE
      07:52:06 12294.0 52 AT 12292.0 12294.0 Buy
      		209,612 4621 LSE
      07:52:06 12294.0 53 AT 12292.0 12294.0 Buy
      		209,560 4620 LSE
      07:52:00 12292.0 8 AT 12292.0 12294.0 Sell
      		209,507 4619 LSE
      07:51:59 12292.0 8 AT 12292.0 12294.0 Sell
      		209,499 4618 LSE
      07:51:59 12292.0 8 AT 12292.0 12296.0 Sell
      		209,491 4617 LSE
      07:51:27 12295.039 16 O 12292.0 12296.0 Buy
      		209,483 4616 LSE
      07:50:49 12294.0 78 AT 12292.0 12294.0 Buy
      		209,467 4615 LSE
      07:50:49 12294.0 105 AT 12292.0 12294.0 Buy
      		209,389 4614 LSE
      07:50:17 12292.0 26 AT 12292.0 12294.0 Sell
      		209,284 4613 LSE
      07:50:17 12292.0 40 AT 12292.0 12294.0 Sell
      		209,258 4612 LSE
      07:49:49 12294.609 180 O 12292.0 12296.0 Buy
      		209,218 4611 LSE
      07:49:23 12294.0 8 O 12292.0 12296.0
      		209,038 4610 LSE
      07:49:14 12296.0 49 AT 12296.0 12298.0 Sell
      		209,030 4609 LSE
      07:49:14 12296.0 39 O 12296.0 12300.0 Sell
      		208,981 4608 LSE
      07:49:14 12296.0 39 O 12296.0 12300.0 Sell
      		208,942 4607 LSE
      07:49:14 12298.0 49 AT 12298.0 12300.0 Sell
      		208,903 4606 LSE
      07:49:14 12298.0 16 AT 12298.0 12300.0 Sell
      		208,854 4605 LSE
      07:49:14 12298.0 13 AT 12298.0 12300.0 Sell
      		208,838 4604 LSE
      07:48:47 12299.08 20 O 12298.0 12302.0 Sell
      		208,825 4603 LSE
      07:48:34 12298.0 52 AT 12298.0 12302.0 Sell
      		208,805 4602 LSE
      07:48:34 12298.0 17 AT 12298.0 12302.0 Sell
      		208,753 4601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      0QZO
      Walt Disney
      BIT
      UC5F25
      Unicredit Bank
      BIT
      P11Q29
      BNP PARIBAS ISSUANCE
      BIT
      JPNH
      Amundi Japan Topix Ii Uc...
      AMEX
      HLTH
      Nobilis Health
      Delayed Upgrade Clock