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
      68,083.22
      3.49%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 6601 - 6551 (10:21-10:17)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:21:46 12281.386 84 O 12280.0 12282.0 Buy
      		275,213 6601 LSE
      10:21:30 12280.0 21 AT 12280.0 12282.0 Sell
      		275,129 6600 LSE
      10:21:08 12280.0 31 AT 12280.0 12282.0 Sell
      		275,108 6599 LSE
      10:21:05 12280.0 7 AT 12280.0 12282.0 Sell
      		275,077 6598 LSE
      10:20:57 12280.0 16 AT 12280.0 12282.0 Sell
      		275,070 6597 LSE
      10:20:50 12282.0 5 AT 12282.0 12284.0 Sell
      		275,054 6596 LSE
      10:20:50 12282.0 32 AT 12282.0 12284.0 Sell
      		275,049 6595 LSE
      10:20:50 12282.0 139 AT 12282.0 12284.0 Sell
      		275,017 6594 LSE
      10:20:50 12282.0 17 AT 12282.0 12284.0 Sell
      		274,878 6593 LSE
      10:20:50 12282.0 1 AT 12282.0 12284.0 Sell
      		274,861 6592 LSE
      10:20:50 12282.0 24 AT 12282.0 12284.0 Sell
      		274,860 6591 LSE
      10:20:34 12284.0 28 AT 12284.0 12286.0 Sell
      		274,836 6590 LSE
      10:20:34 12284.0 2 AT 12284.0 12286.0 Sell
      		274,808 6589 LSE
      10:20:34 12284.0 40 AT 12284.0 12286.0 Sell
      		274,806 6588 LSE
      10:20:27 12284.92 324 O 12284.0 12288.0 Sell
      		274,766 6587 LSE
      10:20:21 12287.507 23 O 12284.0 12288.0 Buy
      		274,442 6586 LSE
      10:20:20 12284.0 25 AT 12284.0 12288.0 Sell
      		274,419 6585 LSE
      10:20:11 12284.0 18 AT 12282.0 12284.0 Buy
      		274,394 6584 LSE
      10:20:03 12282.0 23 AT 12280.0 12282.0 Buy
      		274,376 6583 LSE
      10:20:03 12282.0 16 AT 12280.0 12282.0 Buy
      		274,353 6582 LSE
      10:20:03 12282.0 25 AT 12280.0 12282.0 Buy
      		274,337 6581 LSE
      10:19:48 12280.0 20 AT 12278.0 12280.0 Buy
      		274,312 6580 LSE
      10:19:39 12279.049 23 O 12278.0 12280.0 Buy
      		274,292 6579 LSE
      10:19:21 12280.0 14 AT 12278.0 12280.0 Buy
      		274,269 6578 LSE
      10:18:47 12278.0 4 AT 12276.0 12278.0 Buy
      		274,255 6577 LSE
      10:18:47 12278.0 33 AT 12276.0 12278.0 Buy
      		274,251 6576 LSE
      10:18:47 12278.0 14 AT 12276.0 12278.0 Buy
      		274,218 6575 LSE
      10:18:47 12278.0 18 AT 12276.0 12278.0 Buy
      		274,204 6574 LSE
      10:18:38 12276.0 25 AT 12276.0 12280.0 Sell
      		274,186 6573 LSE
      10:18:38 12276.0 70 AT 12276.0 12280.0 Sell
      		274,161 6572 LSE
      10:18:18 12278.0 1 AT 12276.0 12278.0 Buy
      		274,091 6571 LSE
      10:18:18 12278.0 11 AT 12276.0 12278.0 Buy
      		274,090 6570 LSE
      10:18:18 12278.0 11 AT 12276.0 12278.0 Buy
      		274,079 6569 LSE
      10:18:18 12278.0 15 AT 12276.0 12278.0 Buy
      		274,068 6568 LSE
      10:18:18 12278.0 12 AT 12276.0 12278.0 Buy
      		274,053 6567 LSE
      10:18:18 12278.0 10 AT 12278.0 12280.0 Sell
      		274,041 6566 LSE
      10:18:18 12278.0 150 AT 12278.0 12280.0 Sell
      		274,031 6565 LSE
      10:18:17 12280.0 53 AT 12280.0 12282.0 Sell
      		273,881 6564 LSE
      10:18:17 12280.0 77 AT 12280.0 12282.0 Sell
      		273,828 6563 LSE
      10:18:14 12282.0 55 AT 12282.0 12284.0 Sell
      		273,751 6562 LSE
      10:18:14 12282.0 3 AT 12282.0 12284.0 Sell
      		273,696 6561 LSE
      10:18:14 12282.0 3 AT 12282.0 12284.0 Sell
      		273,693 6560 LSE
      10:18:06 12284.46 150 O 12282.0 12286.0 Buy
      		273,690 6559 LSE
      10:18:00 12282.0 22 AT 12280.0 12282.0 Buy
      		273,540 6558 LSE
      10:18:00 12282.0 17 AT 12280.0 12282.0 Buy
      		273,518 6557 LSE
      10:18:00 12282.0 38 AT 12280.0 12282.0 Buy
      		273,501 6556 LSE
      10:17:57 12286.0 40 AT 12286.0 12288.0 Sell
      		273,463 6555 LSE
      10:17:57 12286.0 190 AT 12286.0 12288.0 Sell
      		273,423 6554 LSE
      10:17:46 12286.0 44 AT 12286.0 12288.0 Sell
      		273,233 6553 LSE
      10:17:46 12286.0 73 AT 12286.0 12288.0 Sell
      		273,189 6552 LSE
      10:17:46 12286.0 27 AT 12286.0 12288.0 Sell
      		273,116 6551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock