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
      18,517.60
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      68,018.85
      3.39%
      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 6551 - 6501 (10:17-10:13)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:17:46 12286.0 27 AT 12286.0 12288.0 Sell
      		273,116 6551 LSE
      10:17:20 12288.0 44 AT 12288.0 12290.0 Sell
      		273,089 6550 LSE
      10:17:00 12290.0 16 AT 12288.0 12290.0 Buy
      		273,045 6549 LSE
      10:16:27 12288.0 34 AT 12288.0 12290.0 Sell
      		273,029 6548 LSE
      10:16:08 12284.0 4 AT 12282.0 12284.0 Buy
      		272,995 6547 LSE
      10:16:08 12284.0 14 AT 12282.0 12284.0 Buy
      		272,991 6546 LSE
      10:16:08 12284.0 54 AT 12282.0 12284.0 Buy
      		272,977 6545 LSE
      10:15:45 12284.0 170 O 12280.0 12284.0 Buy
      		272,923 6544 LSE
      10:15:40 12282.0 26 AT 12280.0 12282.0 Buy
      		272,753 6543 LSE
      10:15:40 12282.0 2 AT 12278.0 12282.0 Buy
      		272,727 6542 LSE
      10:15:40 12282.0 37 AT 12278.0 12282.0 Buy
      		272,725 6541 LSE
      10:15:40 12282.0 73 AT 12278.0 12282.0 Buy
      		272,688 6540 LSE
      10:15:40 12282.0 25 AT 12278.0 12282.0 Buy
      		272,615 6539 LSE
      10:15:40 12280.0 42 AT 12280.0 12282.0 Sell
      		272,590 6538 LSE
      10:15:35 12280.0 5 O 12280.0 12282.0 Sell
      		272,548 6537 LSE
      10:15:32 12280.0 14 O 12280.0 12284.0 Sell
      		272,543 6536 LSE
      10:15:32 12280.0 8 O 12280.0 12284.0 Sell
      		272,529 6535 LSE
      10:15:31 12281.536 100 O 12280.0 12284.0 Sell
      		272,521 6534 LSE
      10:15:29 12280.0 4 O 12280.0 12284.0 Sell
      		272,421 6533 LSE
      10:15:08 12280.0 63 AT 12278.0 12280.0 Buy
      		272,417 6532 LSE
      10:15:08 12280.0 12 AT 12278.0 12280.0 Buy
      		272,354 6531 LSE
      10:15:08 12280.0 2 AT 12278.0 12280.0 Buy
      		272,342 6530 LSE
      10:15:08 12280.0 14 AT 12278.0 12280.0 Buy
      		272,340 6529 LSE
      10:15:00 12282.0 189 O 12280.0 12284.0
      		272,326 6528 LSE
      10:15:00 12280.0 27 AT 12278.0 12280.0 Buy
      		272,137 6527 LSE
      10:15:00 12280.0 50 AT 12278.0 12280.0 Buy
      		272,110 6526 LSE
      10:15:00 12280.0 64 AT 12280.0 12284.0 Sell
      		272,060 6525 LSE
      10:15:00 12280.0 57 AT 12280.0 12284.0 Sell
      		271,996 6524 LSE
      10:15:00 12280.0 76 AT 12280.0 12284.0 Sell
      		271,939 6523 LSE
      10:15:00 12280.0 28 AT 12280.0 12284.0 Sell
      		271,863 6522 LSE
      10:15:00 12282.0 18 AT 12282.0 12284.0 Sell
      		271,835 6521 LSE
      10:13:59 12283.007 170 O 12280.0 12284.0 Buy
      		271,817 6520 LSE
      10:13:59 12282.0 112 AT 12282.0 12284.0 Sell
      		271,647 6519 LSE
      10:13:58 12282.0 17 AT 12282.0 12284.0 Sell
      		271,535 6518 LSE
      10:13:58 12282.0 6 AT 12282.0 12284.0 Sell
      		271,518 6517 LSE
      10:13:58 12282.0 23 AT 12282.0 12284.0 Sell
      		271,512 6516 LSE
      10:13:50 12284.0 10 O 12284.0 12288.0 Sell
      		271,489 6515 LSE
      10:13:47 12282.0 4 O 12284.0 12288.0 Sell
      		271,479 6514 LSE
      10:13:45 12286.0 41 AT 12286.0 12288.0 Sell
      		271,475 6513 LSE
      10:13:44 12282.02 930 O 12284.0 12288.0 Sell
      		271,434 6512 LSE
      10:13:42 12282.46 2 O 12282.0 12288.0 Sell
      		270,504 6511 LSE
      10:13:39 12282.0 7 AT 12282.0 12286.0 Sell
      		270,502 6510 LSE
      10:13:39 12284.0 43 AT 12284.0 12286.0 Sell
      		270,495 6509 LSE
      10:13:39 12284.0 16 AT 12282.0 12284.0 Buy
      		270,452 6508 LSE
      10:13:39 12284.0 10 AT 12282.0 12284.0 Buy
      		270,436 6507 LSE
      10:13:21 12282.0 90 AT 12282.0 12284.0 Sell
      		270,426 6506 LSE
      10:13:18 12286.0 1 AT 12282.0 12286.0 Buy
      		270,336 6505 LSE
      10:13:18 12286.0 92 AT 12286.0 12288.0 Sell
      		270,335 6504 LSE
      10:13:18 12286.0 1 AT 12286.0 12288.0 Sell
      		270,243 6503 LSE
      10:13:08 12286.568 65 O 12286.0 12288.0 Sell
      		270,242 6502 LSE
      10:13:01 12288.0 214 AT 12288.0 12290.0 Sell
      		270,177 6501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock