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
      68,192.30
      0.41%
      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 6251 - 6201 (10:37-10:34)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:37:03 12122.0 1 AT 12122.0 12126.0 Sell
      		433,906 6251 LSE
      10:37:03 12122.0 9 AT 12122.0 12126.0 Sell
      		433,905 6250 LSE
      10:37:03 12122.0 14 AT 12122.0 12126.0 Sell
      		433,896 6249 LSE
      10:37:03 12122.0 11 AT 12122.0 12126.0 Sell
      		433,882 6248 LSE
      10:37:03 12122.0 5 AT 12122.0 12126.0 Sell
      		433,871 6247 LSE
      10:37:03 12122.0 7 AT 12122.0 12126.0 Sell
      		433,866 6246 LSE
      10:37:03 12122.0 68 AT 12122.0 12126.0 Sell
      		433,859 6245 LSE
      10:37:03 12124.0 6 AT 12124.0 12126.0 Sell
      		433,791 6244 LSE
      10:37:03 12124.0 18 AT 12124.0 12126.0 Sell
      		433,785 6243 LSE
      10:37:03 12126.0 16 AT 12126.0 12128.0 Sell
      		433,767 6242 LSE
      10:37:03 12126.0 43 AT 12126.0 12128.0 Sell
      		433,751 6241 LSE
      10:37:03 12128.0 23 AT 12124.0 12128.0 Buy
      		433,708 6240 LSE
      10:37:03 12128.0 68 AT 12124.0 12128.0 Buy
      		433,685 6239 LSE
      10:37:03 12128.0 75 AT 12124.0 12128.0 Buy
      		433,617 6238 LSE
      10:37:00 12124.77 68 O 12124.0 12128.0 Sell
      		433,542 6237 LSE
      10:36:43 12126.0 52 AT 12124.0 12126.0 Buy
      		433,474 6236 LSE
      10:36:43 12126.0 27 AT 12124.0 12126.0 Buy
      		433,422 6235 LSE
      10:36:36 12124.0 68 AT 12122.0 12124.0 Buy
      		433,395 6234 LSE
      10:36:36 12124.0 26 AT 12122.0 12124.0 Buy
      		433,327 6233 LSE
      10:36:06 12114.0 73 AT 12110.0 12114.0 Buy
      		433,301 6232 LSE
      10:36:05 12112.0 1 AT 12110.0 12112.0 Buy
      		433,228 6231 LSE
      10:35:46 12112.0 1 AT 12110.0 12112.0 Buy
      		433,227 6230 LSE
      10:35:09 12106.0 25 AT 12106.0 12110.0 Sell
      		433,226 6229 LSE
      10:35:08 12108.0 116 AT 12106.0 12108.0 Buy
      		433,201 6228 LSE
      10:35:08 12108.0 130 AT 12106.0 12108.0 Buy
      		433,085 6227 LSE
      10:35:07 12110.0 23 AT 12110.0 12112.0 Sell
      		432,955 6226 LSE
      10:35:07 12110.0 53 AT 12110.0 12114.0 Sell
      		432,932 6225 LSE
      10:35:07 12110.0 30 AT 12110.0 12114.0 Sell
      		432,879 6224 LSE
      10:35:07 12110.0 67 AT 12110.0 12114.0 Sell
      		432,849 6223 LSE
      10:35:07 12110.0 1 AT 12110.0 12114.0 Sell
      		432,782 6222 LSE
      10:35:06 12112.0 41 O 12110.0 12112.0 Buy
      		432,781 6221 LSE
      10:35:06 12112.0 26 AT 12112.0 12114.0 Sell
      		432,740 6220 LSE
      10:35:06 12112.0 17 AT 12112.0 12114.0 Sell
      		432,714 6219 LSE
      10:34:43 12114.0 74 AT 12110.0 12114.0 Buy
      		432,697 6218 LSE
      10:34:43 12114.0 63 AT 12110.0 12114.0 Buy
      		432,623 6217 LSE
      10:34:43 12114.0 29 AT 12110.0 12114.0 Buy
      		432,560 6216 LSE
      10:34:42 12113.19 135 O 12110.0 12114.0 Buy
      		432,531 6215 LSE
      10:34:35 12112.0 63 AT 12108.0 12112.0 Buy
      		432,396 6214 LSE
      10:34:35 12112.0 24 AT 12108.0 12112.0 Buy
      		432,333 6213 LSE
      10:34:35 12112.0 68 AT 12108.0 12112.0 Buy
      		432,309 6212 LSE
      10:34:35 12112.0 71 AT 12108.0 12112.0 Buy
      		432,241 6211 LSE
      10:34:02 12110.0 72 AT 12108.0 12110.0 Buy
      		432,170 6210 LSE
      10:34:02 12108.0 32 AT 12108.0 12110.0 Sell
      		432,098 6209 LSE
      10:34:01 12110.0 68 AT 12110.0 12112.0 Sell
      		432,066 6208 LSE
      10:34:01 12110.0 109 AT 12108.0 12110.0 Buy
      		431,998 6207 LSE
      10:34:01 12110.0 21 AT 12108.0 12110.0 Buy
      		431,889 6206 LSE
      10:34:01 12110.0 36 AT 12108.0 12110.0 Buy
      		431,868 6205 LSE
      10:34:01 12110.0 68 AT 12110.0 12112.0 Sell
      		431,832 6204 LSE
      10:34:01 12110.0 39 AT 12110.0 12112.0 Sell
      		431,764 6203 LSE
      10:34:01 12110.0 25 AT 12110.0 12112.0 Sell
      		431,725 6202 LSE
      10:34:01 12112.0 68 AT 12110.0 12112.0 Buy
      		431,700 6201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      SGR.UN
      Slate Grocery REIT
      TSX
      197A
      TAUNS Laboratories
      Delayed Upgrade Clock