ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.37
      1.21%
      US Tech 100
      18,516.40
      1.01%
      Dow Jones
      40,620.59
      1.72%
      Brent Oil
      80.215
      -1.62%
      Bitcoin
      67,378.04
      2.42%
      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 4051 - 4001 (07:27-07:20)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:27:12 12090.0 17 AT 12088.0 12090.0 Buy
      		176,923 4051 LSE
      07:27:06 12089.08 26 O 12088.0 12092.0 Sell
      		176,906 4050 LSE
      07:26:14 12088.0 26 AT 12086.0 12088.0 Buy
      		176,880 4049 LSE
      07:26:09 12086.0 5 AT 12086.0 12090.0 Sell
      		176,854 4048 LSE
      07:26:07 12088.0 13 AT 12088.0 12092.0 Sell
      		176,849 4047 LSE
      07:26:07 12088.0 10 AT 12088.0 12092.0 Sell
      		176,836 4046 LSE
      07:26:07 12090.0 19 AT 12088.0 12090.0 Buy
      		176,826 4045 LSE
      07:26:07 12090.0 177 AT 12088.0 12090.0 Buy
      		176,807 4044 LSE
      07:26:07 12090.0 47 AT 12088.0 12090.0 Buy
      		176,630 4043 LSE
      07:26:05 12088.0 38 AT 12086.0 12088.0 Buy
      		176,583 4042 LSE
      07:25:41 12086.0 13 AT 12086.0 12088.0 Sell
      		176,545 4041 LSE
      07:25:40 12086.0 4 AT 12086.0 12088.0 Sell
      		176,532 4040 LSE
      07:25:40 12086.0 26 AT 12086.0 12090.0 Sell
      		176,528 4039 LSE
      07:25:40 12086.0 18 AT 12086.0 12090.0 Sell
      		176,502 4038 LSE
      07:25:11 12086.0 63 AT 12084.0 12086.0 Buy
      		176,484 4037 LSE
      07:25:06 12086.0 20 AT 12086.0 12088.0 Sell
      		176,421 4036 LSE
      07:25:06 12086.0 25 AT 12086.0 12088.0 Sell
      		176,401 4035 LSE
      07:24:48 12086.0 4 AT 12086.0 12088.0 Sell
      		176,376 4034 LSE
      07:24:48 12086.0 26 AT 12084.0 12086.0 Buy
      		176,372 4033 LSE
      07:24:42 12085.54 1 O 12084.0 12086.0 Buy
      		176,346 4032 LSE
      07:24:20 12086.0 4 AT 12084.0 12086.0 Buy
      		176,345 4031 LSE
      07:24:20 12086.0 8 AT 12084.0 12086.0 Buy
      		176,341 4030 LSE
      07:24:11 12084.0 15 AT 12082.0 12084.0 Buy
      		176,333 4029 LSE
      07:24:11 12084.0 16 AT 12082.0 12084.0 Buy
      		176,318 4028 LSE
      07:24:05 12082.0 14 AT 12080.0 12082.0 Buy
      		176,302 4027 LSE
      07:24:05 12082.0 26 AT 12080.0 12082.0 Buy
      		176,288 4026 LSE
      07:24:05 12082.0 50 AT 12080.0 12082.0 Buy
      		176,262 4025 LSE
      07:24:04 12082.0 4 AT 12082.0 12084.0 Sell
      		176,212 4024 LSE
      07:24:04 12082.0 1 AT 12082.0 12084.0 Sell
      		176,208 4023 LSE
      07:24:04 12082.0 2 AT 12082.0 12084.0 Sell
      		176,207 4022 LSE
      07:23:14 12082.0 9 AT 12082.0 12084.0 Sell
      		176,205 4021 LSE
      07:23:04 12082.0 9 AT 12082.0 12084.0 Sell
      		176,196 4020 LSE
      07:22:48 12081.251 9 O 12080.0 12084.0 Sell
      		176,187 4019 LSE
      07:22:37 12080.0 26 AT 12078.0 12080.0 Buy
      		176,178 4018 LSE
      07:22:37 12080.0 41 AT 12078.0 12080.0 Buy
      		176,152 4017 LSE
      07:22:12 12080.0 10 AT 12080.0 12082.0 Sell
      		176,111 4016 LSE
      07:22:12 12080.0 13 AT 12080.0 12082.0 Sell
      		176,101 4015 LSE
      07:22:12 12080.0 21 AT 12080.0 12082.0 Sell
      		176,088 4014 LSE
      07:22:12 12080.0 8 AT 12080.0 12082.0 Sell
      		176,067 4013 LSE
      07:22:10 12080.46 500 O 12080.0 12082.0 Sell
      		176,059 4012 LSE
      07:21:28 12080.0 11 AT 12080.0 12082.0 Sell
      		175,559 4011 LSE
      07:21:27 12080.0 12 AT 12080.0 12082.0 Sell
      		175,548 4010 LSE
      07:21:20 12080.0 22 AT 12080.0 12082.0 Sell
      		175,536 4009 LSE
      07:21:20 12080.0 12 AT 12080.0 12082.0 Sell
      		175,514 4008 LSE
      07:21:08 12078.0 139 AT 12076.0 12078.0 Buy
      		175,502 4007 LSE
      07:21:00 12078.0 31 AT 12076.0 12078.0 Buy
      		175,363 4006 LSE
      07:20:58 12074.0 36 AT 12072.0 12074.0 Buy
      		175,332 4005 LSE
      07:20:51 12072.0 1 AT 12072.0 12074.0 Sell
      		175,296 4004 LSE
      07:20:30 12072.0 12 AT 12070.0 12072.0 Buy
      		175,295 4003 LSE
      07:20:29 12070.0 28 AT 12070.0 12074.0 Sell
      		175,283 4002 LSE
      07:20:29 12072.0 5 AT 12072.0 12074.0 Sell
      		175,255 4001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock