ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.17
      1.17%
      US Tech 100
      18,535.20
      1.12%
      Dow Jones
      40,591.67
      1.64%
      Brent Oil
      80.285
      -1.53%
      Bitcoin
      67,419.81
      2.48%
      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 8301 - 8251 (11:25-11:24)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:25:16 12222.0 23 AT 12220.0 12222.0 Buy
      		358,076 8301 LSE
      11:25:16 12222.0 50 AT 12220.0 12222.0 Buy
      		358,053 8300 LSE
      11:25:16 12220.0 22 AT 12218.0 12220.0 Buy
      		358,003 8299 LSE
      11:25:15 12220.0 27 AT 12218.0 12220.0 Buy
      		357,981 8298 LSE
      11:25:15 12220.0 4 AT 12218.0 12220.0 Buy
      		357,954 8297 LSE
      11:25:15 12220.0 20 AT 12220.0 12222.0 Sell
      		357,950 8296 LSE
      11:25:15 12220.0 4 AT 12218.0 12220.0 Buy
      		357,930 8295 LSE
      11:25:15 12220.0 38 AT 12218.0 12220.0 Buy
      		357,926 8294 LSE
      11:25:15 12220.0 26 AT 12218.0 12220.0 Buy
      		357,888 8293 LSE
      11:25:05 12220.0 135 AT 12220.0 12222.0 Sell
      		357,862 8292 LSE
      11:25:05 12220.0 64 AT 12220.0 12222.0 Sell
      		357,727 8291 LSE
      11:25:05 12220.0 63 AT 12220.0 12222.0 Sell
      		357,663 8290 LSE
      11:25:05 12220.0 66 AT 12220.0 12222.0 Sell
      		357,600 8289 LSE
      11:25:05 12220.0 108 AT 12220.0 12222.0 Sell
      		357,534 8288 LSE
      11:24:58 12222.0 65 AT 12222.0 12224.0 Sell
      		357,426 8287 LSE
      11:24:49 12222.0 40 AT 12222.0 12224.0 Sell
      		357,361 8286 LSE
      11:24:46 12222.0 36 AT 12222.0 12224.0 Sell
      		357,321 8285 LSE
      11:24:46 12222.0 43 AT 12220.0 12222.0 Buy
      		357,285 8284 LSE
      11:24:38 12222.0 47 AT 12222.0 12224.0 Sell
      		357,242 8283 LSE
      11:24:38 12222.0 24 AT 12222.0 12224.0 Sell
      		357,195 8282 LSE
      11:24:38 12222.0 16 AT 12222.0 12224.0 Sell
      		357,171 8281 LSE
      11:24:34 12222.0 23 AT 12222.0 12224.0 Sell
      		357,155 8280 LSE
      11:24:34 12222.0 50 AT 12222.0 12224.0 Sell
      		357,132 8279 LSE
      11:24:34 12222.0 23 AT 12222.0 12224.0 Sell
      		357,082 8278 LSE
      11:24:34 12222.0 23 AT 12222.0 12224.0 Sell
      		357,059 8277 LSE
      11:24:34 12222.0 10 AT 12222.0 12224.0 Sell
      		357,036 8276 LSE
      11:24:34 12222.0 4 AT 12222.0 12226.0 Sell
      		357,026 8275 LSE
      11:24:34 12222.0 135 AT 12222.0 12226.0 Sell
      		357,022 8274 LSE
      11:24:34 12222.0 56 AT 12222.0 12226.0 Sell
      		356,887 8273 LSE
      11:24:30 12224.46 30 O 12224.0 12226.0 Sell
      		356,831 8272 LSE
      11:24:29 12223.002 4 O 12224.0 12226.0 Sell
      		356,801 8271 LSE
      11:24:24 12224.0 100 O 12224.0 12226.0 Sell
      		356,797 8270 LSE
      11:24:23 12224.0 26 AT 12222.0 12224.0 Buy
      		356,697 8269 LSE
      11:24:23 12224.0 16 AT 12222.0 12224.0 Buy
      		356,671 8268 LSE
      11:24:21 12224.0 135 AT 12222.0 12224.0 Buy
      		356,655 8267 LSE
      11:24:21 12224.0 20 AT 12222.0 12224.0 Buy
      		356,520 8266 LSE
      11:24:21 12224.0 22 AT 12222.0 12224.0 Buy
      		356,500 8265 LSE
      11:24:21 12224.0 61 AT 12222.0 12224.0 Buy
      		356,478 8264 LSE
      11:24:21 12224.0 27 AT 12222.0 12224.0 Buy
      		356,417 8263 LSE
      11:24:21 12223.92 34 O 12222.0 12224.0 Buy
      		356,390 8262 LSE
      11:24:14 12222.0 44 AT 12222.0 12224.0 Sell
      		356,356 8261 LSE
      11:24:14 12222.0 135 AT 12222.0 12224.0 Sell
      		356,312 8260 LSE
      11:24:14 12222.0 25 AT 12222.0 12224.0 Sell
      		356,177 8259 LSE
      11:24:14 12222.0 15 AT 12222.0 12224.0 Sell
      		356,152 8258 LSE
      11:24:13 12222.46 82 O 12222.0 12224.0 Sell
      		356,137 8257 LSE
      11:24:01 12222.0 10 AT 12222.0 12224.0 Sell
      		356,055 8256 LSE
      11:24:01 12222.0 15 AT 12222.0 12224.0 Sell
      		356,045 8255 LSE
      11:24:01 12222.0 26 AT 12222.0 12224.0 Sell
      		356,030 8254 LSE
      11:24:01 12224.0 15 AT 12224.0 12226.0 Sell
      		356,004 8253 LSE
      11:24:01 12224.0 40 AT 12224.0 12226.0 Sell
      		355,989 8252 LSE
      11:24:00 12224.0 245 AT 12224.0 12226.0 Sell
      		355,949 8251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      ASX
      MAT
      Matsa Resources
      TG
      60Z
      Unifiedpost Group SANV
      Delayed Upgrade Clock