ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.96
      1.12%
      US Tech 100
      18,532.60
      1.10%
      Dow Jones
      40,600.99
      1.67%
      Brent Oil
      80.01
      -1.87%
      Bitcoin
      67,512.72
      2.62%
      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 8751 - 8701 (09:33-09:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:33:09 12232.0 19 AT 12232.0 12238.0 Sell
      		425,030 8751 LSE
      09:33:09 12232.0 12 AT 12232.0 12238.0 Sell
      		425,011 8750 LSE
      09:33:09 12232.0 45 AT 12232.0 12238.0 Sell
      		424,999 8749 LSE
      09:33:04 12228.0 45 AT 12228.0 12234.0 Sell
      		424,954 8748 LSE
      09:33:04 12228.0 14 AT 12228.0 12234.0 Sell
      		424,909 8747 LSE
      09:33:04 12228.0 72 AT 12228.0 12234.0 Sell
      		424,895 8746 LSE
      09:33:04 12230.0 12 AT 12230.0 12234.0 Sell
      		424,823 8745 LSE
      09:32:54 12232.0 6 AT 12232.0 12236.0 Sell
      		424,811 8744 LSE
      09:32:54 12234.0 4 AT 12234.0 12236.0 Sell
      		424,805 8743 LSE
      09:32:54 12234.0 16 AT 12234.0 12236.0 Sell
      		424,801 8742 LSE
      09:32:49 12236.0 32 AT 12232.0 12236.0 Buy
      		424,785 8741 LSE
      09:32:48 12232.0 39 AT 12230.0 12232.0 Buy
      		424,753 8740 LSE
      09:32:48 12232.0 10 AT 12230.0 12232.0 Buy
      		424,714 8739 LSE
      09:32:48 12232.0 17 AT 12230.0 12232.0 Buy
      		424,704 8738 LSE
      09:32:48 12232.0 49 AT 12230.0 12232.0 Buy
      		424,687 8737 LSE
      09:32:48 12232.0 35 AT 12228.0 12232.0 Buy
      		424,638 8736 LSE
      09:32:48 12232.0 4 AT 12228.0 12232.0 Buy
      		424,603 8735 LSE
      09:32:47 12232.0 45 AT 12228.0 12232.0 Buy
      		424,599 8734 LSE
      09:32:47 12232.0 38 AT 12228.0 12232.0 Buy
      		424,554 8733 LSE
      09:32:47 12232.0 17 AT 12228.0 12232.0 Buy
      		424,516 8732 LSE
      09:32:47 12232.0 47 AT 12228.0 12232.0 Buy
      		424,499 8731 LSE
      09:32:47 12230.0 22 AT 12226.0 12230.0 Buy
      		424,452 8730 LSE
      09:32:47 12230.0 39 AT 12226.0 12230.0 Buy
      		424,430 8729 LSE
      09:32:43 12228.0 24 AT 12226.0 12228.0 Buy
      		424,391 8728 LSE
      09:32:43 12228.0 16 AT 12226.0 12228.0 Buy
      		424,367 8727 LSE
      09:32:43 12228.0 4 AT 12226.0 12228.0 Buy
      		424,351 8726 LSE
      09:32:43 12228.0 22 AT 12226.0 12228.0 Buy
      		424,347 8725 LSE
      09:32:42 12228.0 36 AT 12224.0 12228.0 Buy
      		424,325 8724 LSE
      09:32:42 12226.0 17 AT 12222.0 12226.0 Buy
      		424,289 8723 LSE
      09:32:42 12224.0 32 AT 12220.0 12224.0 Buy
      		424,272 8722 LSE
      09:32:42 12224.0 3 AT 12220.0 12224.0 Buy
      		424,240 8721 LSE
      09:32:42 12224.0 47 AT 12218.0 12224.0 Buy
      		424,237 8720 LSE
      09:32:42 12224.0 8 AT 12218.0 12224.0 Buy
      		424,190 8719 LSE
      09:32:42 12224.0 24 AT 12218.0 12224.0 Buy
      		424,182 8718 LSE
      09:32:42 12224.0 6 AT 12218.0 12224.0 Buy
      		424,158 8717 LSE
      09:32:39 12222.0 21 AT 12222.0 12224.0 Sell
      		424,152 8716 LSE
      09:32:39 12222.0 100 AT 12222.0 12226.0 Sell
      		424,131 8715 LSE
      09:32:39 12222.0 3 AT 12222.0 12226.0 Sell
      		424,031 8714 LSE
      09:32:37 12222.0 32 AT 12222.0 12224.0 Sell
      		424,028 8713 LSE
      09:32:35 12224.0 34 O 12222.0 12228.0 Sell
      		423,996 8712 LSE
      09:32:31 12222.0 48 AT 12218.0 12222.0 Buy
      		423,962 8711 LSE
      09:32:31 12222.0 45 AT 12218.0 12222.0 Buy
      		423,914 8710 LSE
      09:32:29 12224.0 70 AT 12224.0 12228.0 Sell
      		423,869 8709 LSE
      09:32:21 12226.0 10 AT 12222.0 12226.0 Buy
      		423,799 8708 LSE
      09:32:21 12226.0 54 AT 12222.0 12226.0 Buy
      		423,789 8707 LSE
      09:32:21 12226.0 38 AT 12220.0 12226.0 Buy
      		423,735 8706 LSE
      09:32:21 12226.0 18 AT 12220.0 12226.0 Buy
      		423,697 8705 LSE
      09:32:21 12226.0 45 AT 12220.0 12226.0 Buy
      		423,679 8704 LSE
      09:32:15 12226.0 38 AT 12222.0 12226.0 Buy
      		423,634 8703 LSE
      09:32:15 12224.0 28 AT 12220.0 12224.0 Buy
      		423,596 8702 LSE
      09:32:15 12224.0 56 AT 12220.0 12224.0 Buy
      		423,568 8701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock