ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,457.19
      1.07%
      US Tech 100
      18,532.80
      1.10%
      Dow Jones
      40,585.33
      1.63%
      Brent Oil
      80.03
      -1.85%
      Bitcoin
      67,461.59
      2.54%
      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 3101 - 3051 (05:30-05:23)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:30:42 12072.0 41 AT 12072.0 12074.0 Sell
      		136,214 3101 LSE
      05:30:42 12072.0 28 AT 12072.0 12074.0 Sell
      		136,173 3100 LSE
      05:30:41 12072.0 66 AT 12070.0 12072.0 Buy
      		136,145 3099 LSE
      05:30:04 12068.0 2 AT 12068.0 12072.0 Sell
      		136,079 3098 LSE
      05:30:02 12070.0 24 O 12068.0 12072.0
      		136,077 3097 LSE
      05:30:01 12070.0 44 AT 12068.0 12070.0 Buy
      		136,053 3096 LSE
      05:30:00 12068.0 100 AT 12066.0 12068.0 Buy
      		136,009 3095 LSE
      05:30:00 12068.0 6 AT 12066.0 12068.0 Buy
      		135,909 3094 LSE
      05:29:46 12068.0 76 AT 12064.0 12068.0 Buy
      		135,903 3093 LSE
      05:29:35 12064.0 42 AT 12060.0 12064.0 Buy
      		135,827 3092 LSE
      05:29:35 12062.0 26 AT 12060.0 12062.0 Buy
      		135,785 3091 LSE
      05:29:35 12062.0 47 AT 12060.0 12062.0 Buy
      		135,759 3090 LSE
      05:29:35 12062.0 81 AT 12060.0 12062.0 Buy
      		135,712 3089 LSE
      05:29:35 12062.0 74 AT 12060.0 12062.0 Buy
      		135,631 3088 LSE
      05:28:30 12060.0 49 AT 12058.0 12060.0 Buy
      		135,557 3087 LSE
      05:28:20 12056.496 590 O 12056.0 12060.0 Sell
      		135,508 3086 LSE
      05:28:13 12058.0 31 AT 12054.0 12058.0 Buy
      		134,918 3085 LSE
      05:28:13 12058.0 22 AT 12054.0 12058.0 Buy
      		134,887 3084 LSE
      05:28:12 12056.62 90 O 12054.0 12058.0 Buy
      		134,865 3083 LSE
      05:27:20 12059.08 16 O 12056.0 12060.0 Buy
      		134,775 3082 LSE
      05:27:19 12058.62 82 O 12056.0 12060.0 Buy
      		134,759 3081 LSE
      05:27:06 12060.0 4 AT 12056.0 12060.0 Buy
      		134,677 3080 LSE
      05:27:06 12060.0 24 AT 12056.0 12060.0 Buy
      		134,673 3079 LSE
      05:27:05 12056.922 40 O 12054.0 12060.0 Sell
      		134,649 3078 LSE
      05:26:37 12060.0 53 AT 12060.0 12062.0 Sell
      		134,609 3077 LSE
      05:26:37 12060.0 25 AT 12060.0 12062.0 Sell
      		134,556 3076 LSE
      05:26:37 12060.0 54 AT 12060.0 12064.0 Sell
      		134,531 3075 LSE
      05:26:37 12060.0 6 AT 12060.0 12064.0 Sell
      		134,477 3074 LSE
      05:26:37 12060.0 12 AT 12060.0 12064.0 Sell
      		134,471 3073 LSE
      05:26:37 12060.0 34 AT 12060.0 12064.0 Sell
      		134,459 3072 LSE
      05:26:37 12060.0 53 AT 12060.0 12064.0 Sell
      		134,425 3071 LSE
      05:26:37 12060.0 51 AT 12060.0 12064.0 Sell
      		134,372 3070 LSE
      05:26:33 12064.0 47 AT 12064.0 12066.0 Sell
      		134,321 3069 LSE
      05:26:33 12066.0 215 AT 12066.0 12070.0 Sell
      		134,274 3068 LSE
      05:26:33 12066.0 9 AT 12066.0 12070.0 Sell
      		134,059 3067 LSE
      05:26:16 12066.0 6 AT 12064.0 12066.0 Buy
      		134,050 3066 LSE
      05:26:09 12066.0 14 AT 12062.0 12066.0 Buy
      		134,044 3065 LSE
      05:26:09 12064.0 53 AT 12062.0 12064.0 Buy
      		134,030 3064 LSE
      05:25:31 12062.0 35 AT 12062.0 12066.0 Sell
      		133,977 3063 LSE
      05:25:15 12064.0 46 AT 12062.0 12064.0 Buy
      		133,942 3062 LSE
      05:25:13 12062.0 31 AT 12062.0 12064.0 Sell
      		133,896 3061 LSE
      05:25:12 12062.0 14 AT 12060.0 12062.0 Buy
      		133,865 3060 LSE
      05:25:12 12062.0 24 AT 12060.0 12062.0 Buy
      		133,851 3059 LSE
      05:25:12 12062.0 74 AT 12060.0 12062.0 Buy
      		133,827 3058 LSE
      05:23:43 12060.0 7 AT 12060.0 12062.0 Sell
      		133,753 3057 LSE
      05:23:43 12060.0 93 AT 12060.0 12062.0 Sell
      		133,746 3056 LSE
      05:23:21 12061.076 75 O 12056.0 12060.0 Buy
      		133,653 3055 LSE
      05:23:04 12060.0 11 AT 12058.0 12060.0 Buy
      		133,578 3054 LSE
      05:23:04 12060.0 20 AT 12058.0 12060.0 Buy
      		133,567 3053 LSE
      05:23:04 12060.0 15 AT 12058.0 12060.0 Buy
      		133,547 3052 LSE
      05:23:00 12058.0 22 AT 12056.0 12058.0 Buy
      		133,532 3051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      CN50
      Ivz Chinext 50
      Delayed Upgrade Clock