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
      18,518.00
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      67,918.30
      3.24%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 5701 - 5651 (09:40-09:39)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:40:07 12350.0 18 AT 12350.0 12352.0 Sell
      		241,648 5701 LSE
      09:40:06 12350.0 18 AT 12350.0 12352.0 Sell
      		241,630 5700 LSE
      09:40:06 12350.0 18 AT 12350.0 12352.0 Sell
      		241,612 5699 LSE
      09:40:06 12352.0 32 AT 12350.0 12352.0 Buy
      		241,594 5698 LSE
      09:40:06 12350.0 77 AT 12350.0 12354.0 Sell
      		241,562 5697 LSE
      09:40:06 12350.0 15 AT 12350.0 12354.0 Sell
      		241,485 5696 LSE
      09:40:06 12350.0 58 AT 12350.0 12354.0 Sell
      		241,470 5695 LSE
      09:40:06 12350.0 2 AT 12350.0 12354.0 Sell
      		241,412 5694 LSE
      09:40:06 12350.0 16 AT 12350.0 12354.0 Sell
      		241,410 5693 LSE
      09:40:06 12350.0 29 AT 12350.0 12354.0 Sell
      		241,394 5692 LSE
      09:40:06 12352.0 18 AT 12352.0 12354.0 Sell
      		241,365 5691 LSE
      09:40:06 12352.0 18 AT 12352.0 12356.0 Sell
      		241,347 5690 LSE
      09:40:06 12354.0 15 AT 12354.0 12358.0 Sell
      		241,329 5689 LSE
      09:40:06 12354.0 80 AT 12354.0 12358.0 Sell
      		241,314 5688 LSE
      09:40:03 12356.0 16 AT 12356.0 12358.0 Sell
      		241,234 5687 LSE
      09:40:00 12356.0 86 AT 12354.0 12356.0 Buy
      		241,218 5686 LSE
      09:40:00 12354.0 6 AT 12352.0 12354.0 Buy
      		241,132 5685 LSE
      09:40:00 12354.0 87 AT 12352.0 12354.0 Buy
      		241,126 5684 LSE
      09:39:58 12353.394 100 O 12352.0 12354.0 Buy
      		241,039 5683 LSE
      09:39:51 12354.0 10 AT 12352.0 12354.0 Buy
      		240,939 5682 LSE
      09:39:46 12352.0 10 AT 12350.0 12352.0 Buy
      		240,929 5681 LSE
      09:39:41 12352.0 1 O 12350.0 12352.0 Buy
      		240,919 5680 LSE
      09:39:38 12350.0 27 AT 12350.0 12354.0 Sell
      		240,918 5679 LSE
      09:39:38 12350.0 11 AT 12350.0 12354.0 Sell
      		240,891 5678 LSE
      09:39:30 12350.0 27 AT 12350.0 12354.0 Sell
      		240,880 5677 LSE
      09:39:30 12350.0 11 AT 12350.0 12354.0 Sell
      		240,853 5676 LSE
      09:39:30 12352.0 12 AT 12352.0 12354.0 Sell
      		240,842 5675 LSE
      09:39:27 12350.0 29 AT 12350.0 12354.0 Sell
      		240,830 5674 LSE
      09:39:27 12350.0 11 AT 12350.0 12354.0 Sell
      		240,801 5673 LSE
      09:39:26 12352.0 11 AT 12352.0 12354.0 Sell
      		240,790 5672 LSE
      09:39:26 12352.0 82 AT 12352.0 12356.0 Sell
      		240,779 5671 LSE
      09:39:26 12352.0 47 AT 12352.0 12356.0 Sell
      		240,697 5670 LSE
      09:39:26 12352.0 50 AT 12352.0 12356.0 Sell
      		240,650 5669 LSE
      09:39:26 12352.0 50 AT 12352.0 12356.0 Sell
      		240,600 5668 LSE
      09:39:26 12352.0 35 AT 12352.0 12356.0 Sell
      		240,550 5667 LSE
      09:39:26 12354.0 11 AT 12354.0 12356.0 Sell
      		240,515 5666 LSE
      09:39:26 12352.0 48 AT 12352.0 12356.0 Sell
      		240,504 5665 LSE
      09:39:26 12352.0 12 AT 12352.0 12356.0 Sell
      		240,456 5664 LSE
      09:39:26 12354.0 11 AT 12354.0 12356.0 Sell
      		240,444 5663 LSE
      09:39:23 12354.0 83 AT 12352.0 12354.0 Buy
      		240,433 5662 LSE
      09:39:22 12352.0 14 AT 12350.0 12352.0 Buy
      		240,350 5661 LSE
      09:39:22 12352.0 29 AT 12350.0 12352.0 Buy
      		240,336 5660 LSE
      09:39:22 12352.0 45 AT 12350.0 12352.0 Buy
      		240,307 5659 LSE
      09:39:17 12350.0 3 AT 12350.0 12352.0 Sell
      		240,262 5658 LSE
      09:39:16 12350.46 109 O 12350.0 12352.0 Sell
      		240,259 5657 LSE
      09:39:15 12350.0 13 AT 12350.0 12352.0 Sell
      		240,150 5656 LSE
      09:39:14 12350.0 193 AT 12348.0 12350.0 Buy
      		240,137 5655 LSE
      09:39:13 12346.0 47 AT 12346.0 12350.0 Sell
      		239,944 5654 LSE
      09:39:13 12346.0 73 AT 12346.0 12350.0 Sell
      		239,897 5653 LSE
      09:39:13 12346.0 31 AT 12346.0 12350.0 Sell
      		239,824 5652 LSE
      09:39:13 12346.0 71 AT 12346.0 12350.0 Sell
      		239,793 5651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      LOVE
      Lovesac
      USOTC
      SGDH
      SGD (PK)
      KOSDAQ
      086520
      Ecopro
      BOV
      MRSA5BF
      Mrs Logistica PNA
      TSX
      TWM.WT
      Tidewater Midstream and ...
      Delayed Upgrade Clock