ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.21
      1.17%
      US Tech 100
      18,538.80
      1.13%
      Dow Jones
      40,591.03
      1.64%
      Brent Oil
      80.275
      -1.55%
      Bitcoin
      67,437.27
      2.50%
      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 2101 - 2051 (04:06-04:03)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:06:36 12088.0 45 AT 12088.0 12092.0 Sell
      		93,917 2101 LSE
      04:06:36 12088.0 56 AT 12088.0 12092.0 Sell
      		93,872 2100 LSE
      04:06:33 12090.0 4 AT 12088.0 12090.0 Buy
      		93,816 2099 LSE
      04:06:33 12090.0 17 AT 12088.0 12090.0 Buy
      		93,812 2098 LSE
      04:06:21 12088.0 19 AT 12088.0 12092.0 Sell
      		93,795 2097 LSE
      04:06:20 12090.0 28 AT 12090.0 12092.0 Sell
      		93,776 2096 LSE
      04:06:20 12090.0 37 AT 12090.0 12092.0 Sell
      		93,748 2095 LSE
      04:06:20 12090.0 44 AT 12090.0 12092.0 Sell
      		93,711 2094 LSE
      04:06:19 12092.0 28 AT 12092.0 12094.0 Sell
      		93,667 2093 LSE
      04:06:19 12092.0 73 AT 12092.0 12094.0 Sell
      		93,639 2092 LSE
      04:06:19 12094.0 224 AT 12094.0 12096.0 Sell
      		93,566 2091 LSE
      04:06:19 12094.0 28 AT 12094.0 12096.0 Sell
      		93,342 2090 LSE
      04:06:15 12094.0 100 O 12094.0 12096.0 Sell
      		93,314 2089 LSE
      04:06:13 12094.0 9 AT 12094.0 12098.0 Sell
      		93,214 2088 LSE
      04:05:56 12094.0 18 AT 12094.0 12096.0 Sell
      		93,205 2087 LSE
      04:05:56 12094.0 49 AT 12094.0 12096.0 Sell
      		93,187 2086 LSE
      04:05:56 12094.0 48 AT 12094.0 12096.0 Sell
      		93,138 2085 LSE
      04:05:25 12092.0 57 AT 12092.0 12094.0 Sell
      		93,090 2084 LSE
      04:05:20 12094.0 18 AT 12092.0 12094.0 Buy
      		93,033 2083 LSE
      04:05:17 12092.0 11 AT 12088.0 12092.0 Buy
      		93,015 2082 LSE
      04:05:17 12092.0 47 AT 12088.0 12092.0 Buy
      		93,004 2081 LSE
      04:05:16 12089.078 14 O 12088.0 12092.0 Sell
      		92,957 2080 LSE
      04:05:15 12092.0 18 AT 12088.0 12092.0 Buy
      		92,943 2079 LSE
      04:05:15 12092.0 45 AT 12088.0 12092.0 Buy
      		92,925 2078 LSE
      04:05:15 12090.0 20 AT 12086.0 12090.0 Buy
      		92,880 2077 LSE
      04:05:15 12090.0 75 AT 12086.0 12090.0 Buy
      		92,860 2076 LSE
      04:05:15 12090.0 44 AT 12086.0 12090.0 Buy
      		92,785 2075 LSE
      04:05:15 12090.0 35 AT 12086.0 12090.0 Buy
      		92,741 2074 LSE
      04:05:15 12090.0 15 AT 12086.0 12090.0 Buy
      		92,706 2073 LSE
      04:04:51 12086.0 455 O 12086.0 12088.0 Sell
      		92,691 2072 LSE
      04:04:40 12086.0 15 AT 12084.0 12086.0 Buy
      		92,236 2071 LSE
      04:04:26 12088.0 7 AT 12088.0 12090.0 Sell
      		92,221 2070 LSE
      04:04:25 12088.0 37 AT 12086.0 12088.0 Buy
      		92,214 2069 LSE
      04:04:25 12088.0 17 AT 12086.0 12088.0 Buy
      		92,177 2068 LSE
      04:04:17 12088.0 17 AT 12086.0 12088.0 Buy
      		92,160 2067 LSE
      04:04:17 12088.0 30 AT 12088.0 12090.0 Sell
      		92,143 2066 LSE
      04:04:16 12092.0 17 AT 12088.0 12092.0 Buy
      		92,113 2065 LSE
      04:04:16 12092.0 31 AT 12088.0 12092.0 Buy
      		92,096 2064 LSE
      04:04:16 12090.0 34 AT 12086.0 12090.0 Buy
      		92,065 2063 LSE
      04:04:16 12090.0 72 AT 12086.0 12090.0 Buy
      		92,031 2062 LSE
      04:04:16 12090.0 16 AT 12086.0 12090.0 Buy
      		91,959 2061 LSE
      04:04:16 12090.0 16 AT 12086.0 12090.0 Buy
      		91,943 2060 LSE
      04:04:07 12089.078 8 O 12086.0 12090.0 Buy
      		91,927 2059 LSE
      04:04:00 12088.0 74 AT 12084.0 12088.0 Buy
      		91,919 2058 LSE
      04:04:00 12088.0 38 AT 12084.0 12088.0 Buy
      		91,845 2057 LSE
      04:03:42 12086.0 48 O 12084.0 12086.0 Buy
      		91,807 2056 LSE
      04:03:41 12086.0 16 AT 12084.0 12086.0 Buy
      		91,759 2055 LSE
      04:03:35 12086.0 15 AT 12084.0 12086.0 Buy
      		91,743 2054 LSE
      04:03:25 12086.0 10 AT 12086.0 12088.0 Sell
      		91,728 2053 LSE
      04:03:25 12086.0 30 AT 12086.0 12088.0 Sell
      		91,718 2052 LSE
      04:03:23 12086.92 100 O 12086.0 12088.0 Sell
      		91,688 2051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      CRND
      Delayed Upgrade Clock