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 3951 - 3901 (07:15-07:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:15:06 12074.0 13 AT 12074.0 12076.0 Sell
      		173,201 3951 LSE
      07:15:06 12074.0 66 AT 12072.0 12074.0 Buy
      		173,188 3950 LSE
      07:15:06 12074.0 28 AT 12072.0 12074.0 Buy
      		173,122 3949 LSE
      07:14:49 12070.0 45 O 12070.0 12074.0 Sell
      		173,094 3948 LSE
      07:14:38 12072.0 1 AT 12070.0 12072.0 Buy
      		173,049 3947 LSE
      07:14:38 12072.0 14 AT 12070.0 12072.0 Buy
      		173,048 3946 LSE
      07:14:33 12072.0 11 AT 12072.0 12074.0 Sell
      		173,034 3945 LSE
      07:14:33 12072.0 29 AT 12072.0 12076.0 Sell
      		173,023 3944 LSE
      07:14:33 12072.0 252 AT 12072.0 12076.0 Sell
      		172,994 3943 LSE
      07:14:33 12072.0 4 AT 12072.0 12076.0 Sell
      		172,742 3942 LSE
      07:14:33 12072.0 26 AT 12072.0 12076.0 Sell
      		172,738 3941 LSE
      07:13:06 12076.0 18 AT 12076.0 12078.0 Sell
      		172,712 3940 LSE
      07:12:44 12078.0 10 AT 12076.0 12078.0 Buy
      		172,694 3939 LSE
      07:12:21 12078.0 6 AT 12078.0 12080.0 Sell
      		172,684 3938 LSE
      07:12:21 12078.0 31 AT 12078.0 12080.0 Sell
      		172,678 3937 LSE
      07:12:20 12080.0 46 AT 12080.0 12082.0 Sell
      		172,647 3936 LSE
      07:12:20 12080.0 18 AT 12080.0 12082.0 Sell
      		172,601 3935 LSE
      07:11:54 12082.0 8 AT 12082.0 12084.0 Sell
      		172,583 3934 LSE
      07:11:54 12082.0 59 AT 12080.0 12082.0 Buy
      		172,575 3933 LSE
      07:11:54 12082.0 73 AT 12080.0 12082.0 Buy
      		172,516 3932 LSE
      07:11:54 12082.0 15 AT 12080.0 12082.0 Buy
      		172,443 3931 LSE
      07:11:48 12080.0 1 AT 12078.0 12080.0 Buy
      		172,428 3930 LSE
      07:11:48 12080.0 15 AT 12078.0 12080.0 Buy
      		172,427 3929 LSE
      07:11:48 12080.0 26 AT 12078.0 12080.0 Buy
      		172,412 3928 LSE
      07:11:31 12078.688 300 O 12078.0 12080.0 Sell
      		172,386 3927 LSE
      07:10:53 12080.0 35 AT 12078.0 12080.0 Buy
      		172,086 3926 LSE
      07:10:48 12074.92 309 O 12076.0 12080.0 Sell
      		172,051 3925 LSE
      07:10:11 12076.0 28 AT 12074.0 12076.0 Buy
      		171,742 3924 LSE
      07:10:03 12072.0 1 AT 12072.0 12074.0 Sell
      		171,714 3923 LSE
      07:10:03 12072.0 29 AT 12072.0 12074.0 Sell
      		171,713 3922 LSE
      07:10:03 12072.0 50 AT 12070.0 12072.0 Buy
      		171,684 3921 LSE
      07:09:56 12070.0 14 AT 12068.0 12070.0 Buy
      		171,634 3920 LSE
      07:09:56 12070.0 24 AT 12068.0 12070.0 Buy
      		171,620 3919 LSE
      07:09:56 12070.0 22 AT 12068.0 12070.0 Buy
      		171,596 3918 LSE
      07:09:56 12070.0 75 AT 12068.0 12070.0 Buy
      		171,574 3917 LSE
      07:09:56 12070.0 25 AT 12068.0 12070.0 Buy
      		171,499 3916 LSE
      07:09:40 12070.0 39 AT 12068.0 12070.0 Buy
      		171,474 3915 LSE
      07:08:55 12070.0 15 AT 12070.0 12072.0 Sell
      		171,435 3914 LSE
      07:08:54 12070.0 55 AT 12070.0 12074.0 Sell
      		171,420 3913 LSE
      07:08:54 12070.0 26 AT 12070.0 12074.0 Sell
      		171,365 3912 LSE
      07:08:54 12070.0 9 AT 12070.0 12074.0 Sell
      		171,339 3911 LSE
      07:08:54 12070.0 60 AT 12070.0 12074.0 Sell
      		171,330 3910 LSE
      07:08:52 12072.0 100 AT 12072.0 12076.0 Sell
      		171,270 3909 LSE
      07:08:52 12072.0 22 AT 12072.0 12076.0 Sell
      		171,170 3908 LSE
      07:08:51 12074.0 12 AT 12074.0 12078.0 Sell
      		171,148 3907 LSE
      07:08:50 12076.0 12 AT 12076.0 12078.0 Sell
      		171,136 3906 LSE
      07:08:04 12078.0 12 AT 12078.0 12080.0 Sell
      		171,124 3905 LSE
      07:08:02 12078.0 53 AT 12076.0 12078.0 Buy
      		171,112 3904 LSE
      07:08:00 12076.0 24 AT 12074.0 12076.0 Buy
      		171,059 3903 LSE
      07:08:00 12076.0 40 AT 12074.0 12076.0 Buy
      		171,035 3902 LSE
      07:08:00 12076.0 14 AT 12074.0 12076.0 Buy
      		170,995 3901 LSE

      Your Recent History

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