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
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      68,747.95
      1.23%
      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 27 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 8401 - 8351 (10:52-10:50)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:52:52 12178.0 22 AT 12178.0 12180.0 Sell
      		527,653 8401 LSE
      10:52:52 12178.0 17 AT 12178.0 12180.0 Sell
      		527,631 8400 LSE
      10:52:50 12178.0 9 AT 12176.0 12178.0 Buy
      		527,614 8399 LSE
      10:52:50 12178.0 1 AT 12176.0 12178.0 Buy
      		527,605 8398 LSE
      10:52:37 12176.0 145 O 12176.0 12178.0 Sell
      		527,604 8397 LSE
      10:52:37 12176.0 93 O 12176.0 12178.0 Sell
      		527,459 8396 LSE
      10:52:37 12176.0 124 O 12176.0 12178.0 Sell
      		527,366 8395 LSE
      10:52:17 12242.0 1 O 12174.0 12178.0 Buy
      		527,242 8394 LSE
      10:52:08 12178.0 28 AT 12178.0 12180.0 Sell
      		527,241 8393 LSE
      10:52:08 12178.0 17 AT 12178.0 12180.0 Sell
      		527,213 8392 LSE
      10:52:08 12178.0 100 AT 12178.0 12180.0 Sell
      		527,196 8391 LSE
      10:52:08 12178.0 67 AT 12178.0 12180.0 Sell
      		527,096 8390 LSE
      10:52:03 12178.0 21 AT 12178.0 12182.0 Sell
      		527,029 8389 LSE
      10:52:01 12180.0 44 AT 12180.0 12184.0 Sell
      		527,008 8388 LSE
      10:52:01 12180.0 72 AT 12180.0 12184.0 Sell
      		526,964 8387 LSE
      10:52:01 12180.0 76 AT 12180.0 12184.0 Sell
      		526,892 8386 LSE
      10:52:01 12180.0 24 AT 12180.0 12184.0 Sell
      		526,816 8385 LSE
      10:51:58 12182.0 35 AT 12180.0 12182.0 Buy
      		526,792 8384 LSE
      10:51:55 12180.0 22 AT 12180.0 12182.0 Sell
      		526,757 8383 LSE
      10:51:47 12180.0 16 AT 12180.0 12184.0 Sell
      		526,735 8382 LSE
      10:51:47 12180.0 11 AT 12180.0 12184.0 Sell
      		526,719 8381 LSE
      10:51:47 12180.0 24 AT 12180.0 12184.0 Sell
      		526,708 8380 LSE
      10:51:32 12180.0 25 AT 12180.0 12182.0 Sell
      		526,684 8379 LSE
      10:51:31 12180.0 72 AT 12180.0 12182.0 Sell
      		526,659 8378 LSE
      10:51:31 12180.0 31 AT 12180.0 12182.0 Sell
      		526,587 8377 LSE
      10:51:31 12180.0 2 AT 12180.0 12182.0 Sell
      		526,556 8376 LSE
      10:51:31 12180.0 24 AT 12180.0 12184.0 Sell
      		526,554 8375 LSE
      10:51:31 12180.0 76 AT 12180.0 12184.0 Sell
      		526,530 8374 LSE
      10:51:24 12178.0 45 AT 12178.0 12180.0 Sell
      		526,454 8373 LSE
      10:51:24 12178.0 68 AT 12176.0 12178.0 Buy
      		526,409 8372 LSE
      10:51:24 12178.0 26 AT 12176.0 12178.0 Buy
      		526,341 8371 LSE
      10:51:23 12178.0 12 AT 12176.0 12178.0 Buy
      		526,315 8370 LSE
      10:51:20 12178.0 31 AT 12178.0 12180.0 Sell
      		526,303 8369 LSE
      10:51:20 12178.0 48 AT 12178.0 12180.0 Sell
      		526,272 8368 LSE
      10:51:20 12178.0 52 AT 12178.0 12180.0 Sell
      		526,224 8367 LSE
      10:51:20 12178.0 22 AT 12178.0 12180.0 Sell
      		526,172 8366 LSE
      10:51:20 12178.0 61 AT 12178.0 12182.0 Sell
      		526,150 8365 LSE
      10:51:20 12178.0 76 AT 12178.0 12182.0 Sell
      		526,089 8364 LSE
      10:51:20 12178.0 25 AT 12178.0 12182.0 Sell
      		526,013 8363 LSE
      10:51:20 12180.0 30 AT 12178.0 12180.0 Buy
      		525,988 8362 LSE
      10:51:20 12180.0 110 AT 12178.0 12180.0 Buy
      		525,958 8361 LSE
      10:51:03 12178.0 88 AT 12178.0 12180.0 Sell
      		525,848 8360 LSE
      10:51:00 12176.0 4 AT 12176.0 12178.0 Sell
      		525,760 8359 LSE
      10:51:00 12176.0 6 AT 12176.0 12178.0 Sell
      		525,756 8358 LSE
      10:51:00 12176.0 8 AT 12176.0 12178.0 Sell
      		525,750 8357 LSE
      10:51:00 12176.0 75 AT 12176.0 12178.0 Sell
      		525,742 8356 LSE
      10:50:56 12180.0 10 AT 12180.0 12184.0 Sell
      		525,667 8355 LSE
      10:50:54 12180.0 39 AT 12180.0 12184.0 Sell
      		525,657 8354 LSE
      10:50:54 12180.0 38 AT 12180.0 12184.0 Sell
      		525,618 8353 LSE
      10:50:54 12180.0 18 AT 12180.0 12184.0 Sell
      		525,580 8352 LSE
      10:50:41 12182.0 2 AT 12180.0 12182.0 Buy
      		525,562 8351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      F21572
      Vontobel Financial Produ...
      Delayed Upgrade Clock