ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.88
      1.20%
      US Tech 100
      18,514.80
      1.00%
      Dow Jones
      40,612.03
      1.70%
      Brent Oil
      80.225
      -1.61%
      Bitcoin
      67,425.80
      2.49%
      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 5151 - 5101 (09:24-09:23)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:24:52 12142.0 62 AT 12138.0 12142.0 Buy
      		212,400 5151 LSE
      09:24:52 12142.0 28 AT 12138.0 12142.0 Buy
      		212,338 5150 LSE
      09:24:52 12142.0 28 AT 12138.0 12142.0 Buy
      		212,310 5149 LSE
      09:24:52 12142.0 55 AT 12138.0 12142.0 Buy
      		212,282 5148 LSE
      09:24:46 12140.0 7 AT 12140.0 12142.0 Sell
      		212,227 5147 LSE
      09:24:45 12140.0 12 AT 12140.0 12144.0 Sell
      		212,220 5146 LSE
      09:24:43 12142.0 13 AT 12142.0 12144.0 Sell
      		212,208 5145 LSE
      09:24:41 12142.0 198 AT 12140.0 12142.0 Buy
      		212,195 5144 LSE
      09:24:41 12142.0 34 AT 12140.0 12142.0 Buy
      		211,997 5143 LSE
      09:24:41 12142.0 21 AT 12140.0 12142.0 Buy
      		211,963 5142 LSE
      09:24:29 12140.331 20 O 12138.0 12142.0 Buy
      		211,942 5141 LSE
      09:24:25 12141.078 79 O 12138.0 12142.0 Buy
      		211,922 5140 LSE
      09:24:04 12142.0 13 AT 12142.0 12144.0 Sell
      		211,843 5139 LSE
      09:24:04 12144.0 114 AT 12144.0 12146.0 Sell
      		211,830 5138 LSE
      09:24:04 12144.0 33 AT 12142.0 12144.0 Buy
      		211,716 5137 LSE
      09:24:04 12144.0 100 AT 12142.0 12144.0 Buy
      		211,683 5136 LSE
      09:24:02 12140.0 13 AT 12140.0 12142.0 Sell
      		211,583 5135 LSE
      09:24:02 12140.0 40 AT 12138.0 12140.0 Buy
      		211,570 5134 LSE
      09:24:01 12138.0 13 AT 12138.0 12140.0 Sell
      		211,530 5133 LSE
      09:24:01 12138.0 7 AT 12138.0 12140.0 Sell
      		211,517 5132 LSE
      09:24:01 12140.0 73 AT 12140.0 12144.0 Sell
      		211,510 5131 LSE
      09:24:01 12140.0 33 AT 12140.0 12144.0 Sell
      		211,437 5130 LSE
      09:24:01 12140.0 6 AT 12140.0 12144.0 Sell
      		211,404 5129 LSE
      09:24:01 12140.0 11 AT 12140.0 12144.0 Sell
      		211,398 5128 LSE
      09:23:58 12142.0 13 AT 12142.0 12144.0 Sell
      		211,387 5127 LSE
      09:23:57 12142.0 21 AT 12140.0 12142.0 Buy
      		211,374 5126 LSE
      09:23:51 12142.0 31 AT 12140.0 12142.0 Buy
      		211,353 5125 LSE
      09:23:51 12142.0 66 AT 12142.0 12144.0 Sell
      		211,322 5124 LSE
      09:23:51 12142.0 17 AT 12142.0 12144.0 Sell
      		211,256 5123 LSE
      09:23:51 12142.0 16 AT 12142.0 12144.0 Sell
      		211,239 5122 LSE
      09:23:30 12142.0 17 AT 12142.0 12144.0 Sell
      		211,223 5121 LSE
      09:23:29 12142.0 17 AT 12142.0 12144.0 Sell
      		211,206 5120 LSE
      09:23:29 12142.0 17 AT 12142.0 12146.0 Sell
      		211,189 5119 LSE
      09:23:23 12144.0 51 O 12140.0 12146.0 Buy
      		211,172 5118 LSE
      09:23:22 12140.0 38 AT 12138.0 12140.0 Buy
      		211,121 5117 LSE
      09:23:15 12138.0 21 AT 12138.0 12140.0 Sell
      		211,083 5116 LSE
      09:23:15 12140.0 50 AT 12140.0 12142.0 Sell
      		211,062 5115 LSE
      09:23:15 12140.0 24 AT 12140.0 12142.0 Sell
      		211,012 5114 LSE
      09:23:15 12140.0 4 AT 12138.0 12140.0 Buy
      		210,988 5113 LSE
      09:23:15 12140.0 8 AT 12138.0 12140.0 Buy
      		210,984 5112 LSE
      09:23:14 12140.0 29 AT 12138.0 12140.0 Buy
      		210,976 5111 LSE
      09:23:11 12140.0 20 AT 12138.0 12140.0 Buy
      		210,947 5110 LSE
      09:23:09 12140.0 14 AT 12140.0 12144.0 Sell
      		210,927 5109 LSE
      09:23:06 12142.0 177 AT 12138.0 12142.0 Buy
      		210,913 5108 LSE
      09:23:06 12142.0 55 AT 12138.0 12142.0 Buy
      		210,736 5107 LSE
      09:23:06 12138.0 14 AT 12138.0 12140.0 Sell
      		210,681 5106 LSE
      09:23:05 12138.0 55 AT 12136.0 12138.0 Buy
      		210,667 5105 LSE
      09:23:04 12138.0 39 AT 12138.0 12140.0 Sell
      		210,612 5104 LSE
      09:23:04 12138.0 14 AT 12138.0 12142.0 Sell
      		210,573 5103 LSE
      09:23:04 12138.0 25 AT 12138.0 12142.0 Sell
      		210,559 5102 LSE
      09:23:04 12140.0 14 AT 12140.0 12142.0 Sell
      		210,534 5101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      VAC
      Marriott Vacations World...
      Delayed Upgrade Clock