ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,461.40
      1.15%
      US Tech 100
      18,542.00
      1.15%
      Dow Jones
      40,611.23
      1.69%
      Brent Oil
      80.065
      -1.80%
      Bitcoin
      67,418.18
      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 3851 - 3801 (07:04-07:02)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:04:55 12086.0 32 AT 12084.0 12086.0 Buy
      		169,264 3851 LSE
      07:04:55 12086.0 60 AT 12084.0 12086.0 Buy
      		169,232 3850 LSE
      07:04:46 12082.92 75 O 12082.0 12086.0 Sell
      		169,172 3849 LSE
      07:04:40 12082.0 11 AT 12082.0 12084.0 Sell
      		169,097 3848 LSE
      07:04:39 12084.0 85 O 12082.0 12086.0
      		169,086 3847 LSE
      07:04:39 12082.0 24 AT 12082.0 12086.0 Sell
      		169,001 3846 LSE
      07:04:39 12082.0 27 AT 12082.0 12086.0 Sell
      		168,977 3845 LSE
      07:04:39 12082.0 11 AT 12082.0 12086.0 Sell
      		168,950 3844 LSE
      07:04:39 12082.0 82 AT 12082.0 12086.0 Sell
      		168,939 3843 LSE
      07:04:39 12084.0 11 AT 12084.0 12086.0 Sell
      		168,857 3842 LSE
      07:04:39 12084.0 11 AT 12084.0 12086.0 Sell
      		168,846 3841 LSE
      07:04:39 12084.0 17 AT 12082.0 12084.0 Buy
      		168,835 3840 LSE
      07:04:39 12082.0 10 AT 12082.0 12086.0 Sell
      		168,818 3839 LSE
      07:04:39 12084.0 61 AT 12084.0 12088.0 Sell
      		168,808 3838 LSE
      07:04:39 12084.0 31 AT 12084.0 12088.0 Sell
      		168,747 3837 LSE
      07:04:39 12084.0 63 AT 12084.0 12088.0 Sell
      		168,716 3836 LSE
      07:04:39 12084.0 52 AT 12084.0 12088.0 Sell
      		168,653 3835 LSE
      07:04:39 12084.0 22 AT 12084.0 12088.0 Sell
      		168,601 3834 LSE
      07:04:39 12084.0 6 AT 12084.0 12088.0 Sell
      		168,579 3833 LSE
      07:04:39 12086.0 21 AT 12086.0 12088.0 Sell
      		168,573 3832 LSE
      07:04:39 12086.0 26 AT 12086.0 12088.0 Sell
      		168,552 3831 LSE
      07:04:39 12086.0 10 AT 12086.0 12088.0 Sell
      		168,526 3830 LSE
      07:04:09 12084.0 27 O 12084.0 12086.0 Sell
      		168,516 3829 LSE
      07:04:09 12084.0 27 O 12084.0 12086.0 Sell
      		168,489 3828 LSE
      07:04:07 12083.25 8 O 12084.0 12086.0 Sell
      		168,462 3827 LSE
      07:04:05 12084.0 16 AT 12082.0 12084.0 Buy
      		168,454 3826 LSE
      07:04:01 12082.46 10 O 12082.0 12084.0 Sell
      		168,438 3825 LSE
      07:03:41 12080.0 17 AT 12078.0 12080.0 Buy
      		168,428 3824 LSE
      07:03:41 12080.0 13 AT 12078.0 12080.0 Buy
      		168,411 3823 LSE
      07:03:20 12082.0 24 O 12078.0 12082.0 Buy
      		168,398 3822 LSE
      07:03:20 12080.0 27 AT 12080.0 12082.0 Sell
      		168,374 3821 LSE
      07:03:20 12082.0 14 AT 12080.0 12082.0 Buy
      		168,347 3820 LSE
      07:03:20 12082.0 29 AT 12080.0 12082.0 Buy
      		168,333 3819 LSE
      07:03:20 12082.0 29 AT 12080.0 12082.0 Buy
      		168,304 3818 LSE
      07:03:09 12080.0 15 AT 12078.0 12080.0 Buy
      		168,275 3817 LSE
      07:03:09 12080.0 7 AT 12078.0 12080.0 Buy
      		168,260 3816 LSE
      07:03:09 12080.0 25 AT 12078.0 12080.0 Buy
      		168,253 3815 LSE
      07:03:09 12080.0 4 AT 12078.0 12080.0 Buy
      		168,228 3814 LSE
      07:03:09 12080.0 19 AT 12078.0 12080.0 Buy
      		168,224 3813 LSE
      07:03:09 12080.0 16 AT 12078.0 12080.0 Buy
      		168,205 3812 LSE
      07:02:54 12079.54 1 O 12078.0 12080.0 Buy
      		168,189 3811 LSE
      07:02:07 12078.0 50 AT 12076.0 12078.0 Buy
      		168,188 3810 LSE
      07:02:05 12078.0 39 O 12076.0 12080.0
      		168,138 3809 LSE
      07:02:05 12078.0 7 O 12076.0 12080.0
      		168,099 3808 LSE
      07:02:04 12078.0 2 AT 12078.0 12080.0 Sell
      		168,092 3807 LSE
      07:02:04 12078.0 48 AT 12078.0 12080.0 Sell
      		168,090 3806 LSE
      07:02:04 12078.0 15 AT 12078.0 12080.0 Sell
      		168,042 3805 LSE
      07:02:01 12078.0 29 AT 12078.0 12080.0 Sell
      		168,027 3804 LSE
      07:02:01 12078.0 50 AT 12078.0 12080.0 Sell
      		167,998 3803 LSE
      07:02:01 12080.0 238 AT 12080.0 12082.0 Sell
      		167,948 3802 LSE
      07:02:01 12082.0 20 AT 12082.0 12084.0 Sell
      		167,710 3801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      COIN
      CREUSD
      Delayed Upgrade Clock