ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.54
      1.21%
      US Tech 100
      18,521.60
      1.04%
      Dow Jones
      40,613.19
      1.70%
      Brent Oil
      80.22
      -1.61%
      Bitcoin
      67,423.17
      2.48%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 4601 - 4551 (08:32-08:21)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:32:08 12136.0 27 AT 12134.0 12136.0 Buy
      		193,964 4601 LSE
      08:32:08 12136.0 1 AT 12134.0 12136.0 Buy
      		193,937 4600 LSE
      08:31:32 12134.0 6 AT 12134.0 12136.0 Sell
      		193,936 4599 LSE
      08:31:32 12134.0 20 AT 12132.0 12134.0 Buy
      		193,930 4598 LSE
      08:31:32 12134.0 32 AT 12132.0 12134.0 Buy
      		193,910 4597 LSE
      08:31:28 12132.0 29 O 12132.0 12134.0 Sell
      		193,878 4596 LSE
      08:31:12 12136.0 32 AT 12134.0 12136.0 Buy
      		193,849 4595 LSE
      08:31:12 12136.0 24 AT 12134.0 12136.0 Buy
      		193,817 4594 LSE
      08:31:07 12134.0 10 AT 12132.0 12134.0 Buy
      		193,793 4593 LSE
      08:31:07 12134.0 12 AT 12132.0 12134.0 Buy
      		193,783 4592 LSE
      08:30:27 12134.0 26 AT 12132.0 12134.0 Buy
      		193,771 4591 LSE
      08:30:17 12134.0 7 AT 12134.0 12136.0 Sell
      		193,745 4590 LSE
      08:30:17 12134.0 47 AT 12134.0 12136.0 Sell
      		193,738 4589 LSE
      08:30:17 12134.0 11 AT 12134.0 12136.0 Sell
      		193,691 4588 LSE
      08:30:17 12134.0 25 AT 12134.0 12136.0 Sell
      		193,680 4587 LSE
      08:29:01 12134.0 27 AT 12132.0 12134.0 Buy
      		193,655 4586 LSE
      08:28:55 12130.0 15 AT 12128.0 12130.0 Buy
      		193,628 4585 LSE
      08:28:32 12130.0 2 O 12128.0 12130.0 Buy
      		193,613 4584 LSE
      08:28:17 12126.0 53 O 12128.0 12130.0 Sell
      		193,611 4583 LSE
      08:28:17 12128.0 62 AT 12126.0 12128.0 Buy
      		193,558 4582 LSE
      08:28:17 12128.0 43 AT 12126.0 12128.0 Buy
      		193,496 4581 LSE
      08:28:17 12126.0 122 AT 12126.0 12128.0 Sell
      		193,453 4580 LSE
      08:27:31 12124.0 24 AT 12122.0 12124.0 Buy
      		193,331 4579 LSE
      08:27:31 12124.0 86 AT 12122.0 12124.0 Buy
      		193,307 4578 LSE
      08:27:31 12124.0 14 AT 12122.0 12124.0 Buy
      		193,221 4577 LSE
      08:27:31 12124.0 21 AT 12122.0 12124.0 Buy
      		193,207 4576 LSE
      08:26:50 12122.0 22 AT 12122.0 12124.0 Sell
      		193,186 4575 LSE
      08:26:50 12122.0 16 AT 12122.0 12124.0 Sell
      		193,164 4574 LSE
      08:26:50 12122.0 4 AT 12122.0 12124.0 Sell
      		193,148 4573 LSE
      08:26:50 12122.0 28 AT 12122.0 12124.0 Sell
      		193,144 4572 LSE
      08:26:50 12122.0 9 AT 12122.0 12124.0 Sell
      		193,116 4571 LSE
      08:26:31 12124.0 18 AT 12124.0 12126.0 Sell
      		193,107 4570 LSE
      08:26:17 12124.0 26 AT 12122.0 12124.0 Buy
      		193,089 4569 LSE
      08:26:17 12124.0 100 AT 12122.0 12124.0 Buy
      		193,063 4568 LSE
      08:25:36 12124.0 37 AT 12124.0 12126.0 Sell
      		192,963 4567 LSE
      08:25:08 12124.0 17 AT 12122.0 12124.0 Buy
      		192,926 4566 LSE
      08:24:47 12124.0 20 AT 12122.0 12124.0 Buy
      		192,909 4565 LSE
      08:24:40 12124.0 78 AT 12124.0 12126.0 Sell
      		192,889 4564 LSE
      08:24:40 12124.0 102 AT 12124.0 12126.0 Sell
      		192,811 4563 LSE
      08:24:39 12124.0 28 AT 12122.0 12124.0 Buy
      		192,709 4562 LSE
      08:23:21 12116.461 60 O 12116.0 12120.0 Sell
      		192,681 4561 LSE
      08:23:19 12118.0 61 AT 12118.0 12120.0 Sell
      		192,621 4560 LSE
      08:23:19 12118.0 17 AT 12118.0 12120.0 Sell
      		192,560 4559 LSE
      08:23:19 12118.0 30 AT 12118.0 12120.0 Sell
      		192,543 4558 LSE
      08:23:12 12118.0 24 AT 12116.0 12118.0 Buy
      		192,513 4557 LSE
      08:23:07 12118.0 1 AT 12118.0 12120.0 Sell
      		192,489 4556 LSE
      08:23:07 12118.0 28 AT 12116.0 12118.0 Buy
      		192,488 4555 LSE
      08:23:07 12118.0 6 AT 12116.0 12118.0 Buy
      		192,460 4554 LSE
      08:21:58 12116.0 28 AT 12114.0 12116.0 Buy
      		192,454 4553 LSE
      08:21:58 12116.0 7 AT 12114.0 12116.0 Buy
      		192,426 4552 LSE
      08:21:46 12114.0 16 AT 12114.0 12116.0 Sell
      		192,419 4551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock