ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,516.00
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,799.09
      3.04%
      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 13251 - 13201 (10:39-10:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:39:35 12208.0 42 AT 12208.0 12210.0 Sell
      		581,618 13251 LSE
      10:39:35 12208.0 45 AT 12208.0 12210.0 Sell
      		581,576 13250 LSE
      10:39:35 12208.0 21 AT 12208.0 12210.0 Sell
      		581,531 13249 LSE
      10:39:33 12206.639 81 O 12206.0 12210.0 Sell
      		581,510 13248 LSE
      10:39:29 12208.0 14 AT 12206.0 12208.0 Buy
      		581,429 13247 LSE
      10:39:29 12208.0 29 AT 12206.0 12208.0 Buy
      		581,415 13246 LSE
      10:39:29 12208.0 38 AT 12206.0 12208.0 Buy
      		581,386 13245 LSE
      10:39:29 12208.0 32 AT 12206.0 12208.0 Buy
      		581,348 13244 LSE
      10:39:29 12208.0 4 AT 12206.0 12208.0 Buy
      		581,316 13243 LSE
      10:39:29 12208.0 41 AT 12204.0 12208.0 Buy
      		581,312 13242 LSE
      10:39:24 12204.0 25 O 12204.0 12208.0 Sell
      		581,271 13241 LSE
      10:39:23 12204.0 11 AT 12204.0 12208.0 Sell
      		581,246 13240 LSE
      10:39:19 12208.0 52 AT 12204.0 12208.0 Buy
      		581,235 13239 LSE
      10:39:15 12206.0 35 O 12206.0 12210.0 Sell
      		581,183 13238 LSE
      10:39:13 12208.0 16 AT 12208.0 12210.0 Sell
      		581,148 13237 LSE
      10:39:09 12208.0 8 AT 12208.0 12210.0 Sell
      		581,132 13236 LSE
      10:39:09 12208.0 17 AT 12208.0 12210.0 Sell
      		581,124 13235 LSE
      10:39:09 12208.0 18 AT 12208.0 12210.0 Sell
      		581,107 13234 LSE
      10:39:06 12208.0 15 AT 12208.0 12210.0 Sell
      		581,089 13233 LSE
      10:39:06 12208.0 20 AT 12208.0 12210.0 Sell
      		581,074 13232 LSE
      10:39:03 12208.0 26 AT 12206.0 12208.0 Buy
      		581,054 13231 LSE
      10:39:03 12208.0 17 AT 12206.0 12208.0 Buy
      		581,028 13230 LSE
      10:39:03 12208.0 13 AT 12206.0 12208.0 Buy
      		581,011 13229 LSE
      10:39:03 12206.0 13 AT 12206.0 12210.0 Sell
      		580,998 13228 LSE
      10:39:03 12208.0 78 O 12206.0 12210.0
      		580,985 13227 LSE
      10:39:02 12208.0 22 AT 12208.0 12210.0 Sell
      		580,907 13226 LSE
      10:39:02 12208.0 20 AT 12208.0 12210.0 Sell
      		580,885 13225 LSE
      10:39:02 12208.0 42 AT 12208.0 12212.0 Sell
      		580,865 13224 LSE
      10:39:02 12208.0 20 AT 12208.0 12212.0 Sell
      		580,823 13223 LSE
      10:39:02 12208.0 13 AT 12208.0 12212.0 Sell
      		580,803 13222 LSE
      10:39:02 12208.0 18 AT 12208.0 12212.0 Sell
      		580,790 13221 LSE
      10:38:58 12210.0 19 AT 12208.0 12210.0 Buy
      		580,772 13220 LSE
      10:38:57 12210.0 35 AT 12208.0 12210.0 Buy
      		580,753 13219 LSE
      10:38:57 12210.0 35 AT 12208.0 12210.0 Buy
      		580,718 13218 LSE
      10:38:57 12210.0 35 AT 12208.0 12210.0 Buy
      		580,683 13217 LSE
      10:38:57 12210.0 11 AT 12208.0 12210.0 Buy
      		580,648 13216 LSE
      10:38:57 12210.0 13 AT 12208.0 12210.0 Buy
      		580,637 13215 LSE
      10:38:57 12210.0 19 AT 12208.0 12210.0 Buy
      		580,624 13214 LSE
      10:38:57 12210.0 15 AT 12208.0 12210.0 Buy
      		580,605 13213 LSE
      10:38:57 12210.0 14 AT 12208.0 12210.0 Buy
      		580,590 13212 LSE
      10:38:54 12210.0 40 AT 12208.0 12210.0 Buy
      		580,576 13211 LSE
      10:38:54 12210.0 45 AT 12208.0 12210.0 Buy
      		580,536 13210 LSE
      10:38:54 12210.0 5 AT 12208.0 12210.0 Buy
      		580,491 13209 LSE
      10:38:52 12212.0 20 AT 12208.0 12212.0 Buy
      		580,486 13208 LSE
      10:38:52 12210.0 16 AT 12208.0 12210.0 Buy
      		580,466 13207 LSE
      10:38:52 12212.0 7 AT 12208.0 12212.0 Buy
      		580,450 13206 LSE
      10:38:52 12212.0 89 AT 12208.0 12212.0 Buy
      		580,443 13205 LSE
      10:38:52 12212.0 13 AT 12208.0 12212.0 Buy
      		580,354 13204 LSE
      10:38:52 12212.0 201 AT 12208.0 12212.0 Buy
      		580,341 13203 LSE
      10:38:52 12212.0 58 AT 12208.0 12212.0 Buy
      		580,140 13202 LSE
      10:38:52 12210.0 41 AT 12208.0 12210.0 Buy
      		580,082 13201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      TF.DB.F
      Timbercreek Financial
      BIT
      F06353
      Vontobel Financial Produ...
      Delayed Upgrade Clock