ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.21
      1.17%
      US Tech 100
      18,538.80
      1.13%
      Dow Jones
      40,591.03
      1.64%
      Brent Oil
      80.275
      -1.55%
      Bitcoin
      67,437.27
      2.50%
      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 4651 - 4601 (08:39-08:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:39:45 12138.0 47 AT 12138.0 12140.0 Sell
      		195,386 4651 LSE
      08:39:45 12138.0 10 AT 12138.0 12140.0 Sell
      		195,339 4650 LSE
      08:39:45 12138.0 32 AT 12138.0 12140.0 Sell
      		195,329 4649 LSE
      08:39:10 12140.0 27 O 12138.0 12140.0 Buy
      		195,297 4648 LSE
      08:39:09 12138.003 1 O 12138.0 12140.0 Sell
      		195,270 4647 LSE
      08:39:08 12138.0 24 AT 12138.0 12140.0 Sell
      		195,269 4646 LSE
      08:39:08 12138.0 5 AT 12138.0 12140.0 Sell
      		195,245 4645 LSE
      08:39:08 12138.0 24 AT 12138.0 12140.0 Sell
      		195,240 4644 LSE
      08:38:43 12137.378 267 O 12138.0 12140.0 Sell
      		195,216 4643 LSE
      08:38:17 12138.0 28 AT 12138.0 12140.0 Sell
      		194,949 4642 LSE
      08:38:17 12138.0 19 AT 12138.0 12140.0 Sell
      		194,921 4641 LSE
      08:37:45 12140.0 3 AT 12136.0 12140.0 Buy
      		194,902 4640 LSE
      08:37:45 12140.0 28 AT 12136.0 12140.0 Buy
      		194,899 4639 LSE
      08:37:45 12140.0 31 AT 12136.0 12140.0 Buy
      		194,871 4638 LSE
      08:37:43 12138.0 24 AT 12136.0 12138.0 Buy
      		194,840 4637 LSE
      08:37:24 12138.0 14 AT 12136.0 12138.0 Buy
      		194,816 4636 LSE
      08:37:20 12138.0 10 AT 12136.0 12138.0 Buy
      		194,802 4635 LSE
      08:37:19 12136.0 12 AT 12136.0 12140.0 Sell
      		194,792 4634 LSE
      08:37:19 12136.0 45 AT 12136.0 12140.0 Sell
      		194,780 4633 LSE
      08:37:19 12136.0 9 AT 12136.0 12140.0 Sell
      		194,735 4632 LSE
      08:37:19 12136.0 24 AT 12136.0 12140.0 Sell
      		194,726 4631 LSE
      08:37:18 12138.0 1 AT 12136.0 12138.0 Buy
      		194,702 4630 LSE
      08:37:18 12138.0 42 AT 12136.0 12138.0 Buy
      		194,701 4629 LSE
      08:37:18 12138.0 22 AT 12136.0 12138.0 Buy
      		194,659 4628 LSE
      08:37:18 12138.0 31 AT 12136.0 12138.0 Buy
      		194,637 4627 LSE
      08:37:00 12136.0 45 AT 12134.0 12136.0 Buy
      		194,606 4626 LSE
      08:37:00 12136.0 29 AT 12136.0 12138.0 Sell
      		194,561 4625 LSE
      08:36:40 12136.0 1 AT 12136.0 12138.0 Sell
      		194,532 4624 LSE
      08:36:40 12136.0 24 AT 12136.0 12138.0 Sell
      		194,531 4623 LSE
      08:36:19 12136.0 100 AT 12136.0 12138.0 Sell
      		194,507 4622 LSE
      08:36:19 12136.0 25 AT 12136.0 12138.0 Sell
      		194,407 4621 LSE
      08:35:44 12136.0 6 AT 12136.0 12138.0 Sell
      		194,382 4620 LSE
      08:35:44 12136.0 6 AT 12136.0 12138.0 Sell
      		194,376 4619 LSE
      08:35:44 12136.0 17 AT 12136.0 12138.0 Sell
      		194,370 4618 LSE
      08:33:51 12136.363 1 O 12134.0 12138.0 Buy
      		194,353 4617 LSE
      08:33:34 12136.0 12 AT 12134.0 12136.0 Buy
      		194,352 4616 LSE
      08:33:12 12136.0 41 AT 12134.0 12136.0 Buy
      		194,340 4615 LSE
      08:33:10 12134.0 33 AT 12132.0 12134.0 Buy
      		194,299 4614 LSE
      08:33:08 12134.0 8 AT 12134.0 12136.0 Sell
      		194,266 4613 LSE
      08:33:08 12134.0 2 AT 12134.0 12136.0 Sell
      		194,258 4612 LSE
      08:32:51 12134.0 100 AT 12134.0 12136.0 Sell
      		194,256 4611 LSE
      08:32:51 12134.0 34 AT 12134.0 12136.0 Sell
      		194,156 4610 LSE
      08:32:51 12134.0 10 AT 12134.0 12136.0 Sell
      		194,122 4609 LSE
      08:32:51 12134.0 39 AT 12134.0 12136.0 Sell
      		194,112 4608 LSE
      08:32:51 12136.0 1 AT 12136.0 12138.0 Sell
      		194,073 4607 LSE
      08:32:51 12136.0 47 AT 12136.0 12138.0 Sell
      		194,072 4606 LSE
      08:32:41 12138.0 30 AT 12138.0 12140.0 Sell
      		194,025 4605 LSE
      08:32:41 12138.0 2 AT 12138.0 12140.0 Sell
      		193,995 4604 LSE
      08:32:41 12138.0 3 AT 12138.0 12140.0 Sell
      		193,993 4603 LSE
      08:32:21 12139.023 26 O 12138.0 12140.0 Buy
      		193,990 4602 LSE
      08:32:08 12136.0 27 AT 12134.0 12136.0 Buy
      		193,964 4601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      CRND
      Delayed Upgrade Clock