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
      67,981.49
      3.33%
      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 6801 - 6751 (10:34-10:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:34:50 12270.0 25 AT 12268.0 12270.0 Buy
      		289,144 6801 LSE
      10:34:50 12268.0 53 O 12268.0 12270.0 Sell
      		289,119 6800 LSE
      10:34:50 12268.0 24 AT 12266.0 12268.0 Buy
      		289,066 6799 LSE
      10:34:35 12266.0 73 AT 12264.0 12266.0 Buy
      		289,042 6798 LSE
      10:34:35 12266.0 34 AT 12266.0 12268.0 Sell
      		288,969 6797 LSE
      10:34:35 12266.0 16 AT 12266.0 12268.0 Sell
      		288,935 6796 LSE
      10:34:22 12268.0 74 AT 12268.0 12272.0 Sell
      		288,919 6795 LSE
      10:34:22 12268.0 24 AT 12268.0 12272.0 Sell
      		288,845 6794 LSE
      10:34:22 12268.0 1 AT 12268.0 12272.0 Sell
      		288,821 6793 LSE
      10:34:14 12270.0 14 AT 12268.0 12270.0 Buy
      		288,820 6792 LSE
      10:34:06 12270.0 7 AT 12270.0 12272.0 Sell
      		288,806 6791 LSE
      10:34:06 12270.0 21 AT 12266.0 12270.0 Buy
      		288,799 6790 LSE
      10:34:06 12268.0 21 AT 12264.0 12268.0 Buy
      		288,778 6789 LSE
      10:33:59 12266.944 40 O 12264.0 12268.0 Buy
      		288,757 6788 LSE
      10:33:49 12266.0 40 AT 12266.0 12268.0 Sell
      		288,717 6787 LSE
      10:33:32 12266.0 25 AT 12264.0 12266.0 Buy
      		288,677 6786 LSE
      10:33:28 12264.0 50 AT 12260.0 12264.0 Buy
      		288,652 6785 LSE
      10:33:28 12264.0 25 AT 12260.0 12264.0 Buy
      		288,602 6784 LSE
      10:33:22 12262.0 161 AT 12262.0 12264.0 Sell
      		288,577 6783 LSE
      10:33:22 12262.0 100 AT 12258.0 12262.0 Buy
      		288,416 6782 LSE
      10:33:22 12262.0 6 AT 12258.0 12262.0 Buy
      		288,316 6781 LSE
      10:33:22 12262.0 18 AT 12258.0 12262.0 Buy
      		288,310 6780 LSE
      10:33:22 12262.0 77 AT 12258.0 12262.0 Buy
      		288,292 6779 LSE
      10:33:22 12262.0 10 AT 12258.0 12262.0 Buy
      		288,215 6778 LSE
      10:33:22 12262.0 73 AT 12258.0 12262.0 Buy
      		288,205 6777 LSE
      10:33:15 12260.0 23 AT 12258.0 12260.0 Buy
      		288,132 6776 LSE
      10:33:06 12260.0 73 AT 12258.0 12260.0 Buy
      		288,109 6775 LSE
      10:33:06 12260.0 47 AT 12258.0 12260.0 Buy
      		288,036 6774 LSE
      10:33:06 12260.0 14 AT 12258.0 12260.0 Buy
      		287,989 6773 LSE
      10:33:06 12264.0 68 O 12258.0 12260.0 Buy
      		287,975 6772 LSE
      10:33:05 12258.0 30 AT 12258.0 12262.0 Sell
      		287,907 6771 LSE
      10:33:05 12258.0 40 AT 12258.0 12262.0 Sell
      		287,877 6770 LSE
      10:33:05 12258.0 25 AT 12258.0 12262.0 Sell
      		287,837 6769 LSE
      10:33:05 12258.0 55 AT 12258.0 12262.0 Sell
      		287,812 6768 LSE
      10:33:05 12260.0 59 AT 12260.0 12264.0 Sell
      		287,757 6767 LSE
      10:33:05 12260.0 73 AT 12260.0 12264.0 Sell
      		287,698 6766 LSE
      10:33:05 12260.0 28 AT 12260.0 12264.0 Sell
      		287,625 6765 LSE
      10:33:05 12260.0 31 AT 12260.0 12264.0 Sell
      		287,597 6764 LSE
      10:33:05 12260.0 53 AT 12260.0 12264.0 Sell
      		287,566 6763 LSE
      10:33:05 12262.0 33 AT 12262.0 12264.0 Sell
      		287,513 6762 LSE
      10:33:05 12262.0 7 AT 12262.0 12264.0 Sell
      		287,480 6761 LSE
      10:33:00 12262.0 57 AT 12262.0 12264.0 Sell
      		287,473 6760 LSE
      10:32:59 12262.0 32 AT 12262.0 12264.0 Sell
      		287,416 6759 LSE
      10:32:48 12264.0 94 AT 12264.0 12266.0 Sell
      		287,384 6758 LSE
      10:32:36 12266.0 7 AT 12264.0 12266.0 Buy
      		287,290 6757 LSE
      10:32:36 12265.996 1 O 12264.0 12266.0 Buy
      		287,283 6756 LSE
      10:32:35 12266.0 1 AT 12264.0 12266.0 Buy
      		287,282 6755 LSE
      10:32:23 12265.553 37 O 12264.0 12268.0 Sell
      		287,281 6754 LSE
      10:32:16 12268.0 24 AT 12266.0 12268.0 Buy
      		287,244 6753 LSE
      10:32:16 12268.0 10 AT 12266.0 12268.0 Buy
      		287,220 6752 LSE
      10:32:16 12268.0 24 AT 12266.0 12268.0 Buy
      		287,210 6751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      COIN
      NYXUSD
      NYX COIN
      Delayed Upgrade Clock