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 6951 - 6901 (10:45-10:43)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:45:45 12268.0 79 AT 12268.0 12270.0 Sell
      		296,960 6951 LSE
      10:45:39 12270.0 24 AT 12270.0 12272.0 Sell
      		296,881 6950 LSE
      10:45:39 12270.0 26 AT 12268.0 12270.0 Buy
      		296,857 6949 LSE
      10:45:39 12270.0 61 AT 12268.0 12270.0 Buy
      		296,831 6948 LSE
      10:45:39 12270.0 26 AT 12268.0 12270.0 Buy
      		296,770 6947 LSE
      10:45:39 12270.0 73 AT 12268.0 12270.0 Buy
      		296,744 6946 LSE
      10:45:39 12268.0 73 AT 12266.0 12268.0 Buy
      		296,671 6945 LSE
      10:45:39 12268.0 1 AT 12266.0 12268.0 Buy
      		296,598 6944 LSE
      10:45:29 12268.0 1 AT 12266.0 12268.0 Buy
      		296,597 6943 LSE
      10:45:14 12268.0 200 AT 12264.0 12268.0 Buy
      		296,596 6942 LSE
      10:45:12 12268.0 282 AT 12268.0 12270.0 Sell
      		296,396 6941 LSE
      10:45:12 12268.0 42 AT 12268.0 12270.0 Sell
      		296,114 6940 LSE
      10:45:00 12270.0 30 AT 12268.0 12270.0 Buy
      		296,072 6939 LSE
      10:44:59 12270.0 27 AT 12270.0 12272.0 Sell
      		296,042 6938 LSE
      10:44:56 12270.0 21 AT 12268.0 12270.0 Buy
      		296,015 6937 LSE
      10:44:56 12270.0 2 AT 12268.0 12270.0 Buy
      		295,994 6936 LSE
      10:44:53 12269.471 125 O 12268.0 12270.0 Buy
      		295,992 6935 LSE
      10:44:39 12270.0 111 AT 12268.0 12270.0 Buy
      		295,867 6934 LSE
      10:44:39 12270.0 28 AT 12268.0 12270.0 Buy
      		295,756 6933 LSE
      10:44:36 12270.0 81 AT 12270.0 12272.0 Sell
      		295,728 6932 LSE
      10:44:36 12270.0 71 AT 12270.0 12272.0 Sell
      		295,647 6931 LSE
      10:44:36 12270.0 84 AT 12270.0 12272.0 Sell
      		295,576 6930 LSE
      10:44:36 12270.0 86 AT 12270.0 12272.0 Sell
      		295,492 6929 LSE
      10:44:23 12271.531 1 O 12270.0 12272.0 Buy
      		295,406 6928 LSE
      10:44:22 12270.0 50 AT 12270.0 12272.0 Sell
      		295,405 6927 LSE
      10:44:06 12272.0 1 AT 12272.0 12274.0 Sell
      		295,355 6926 LSE
      10:44:06 12272.0 28 AT 12270.0 12272.0 Buy
      		295,354 6925 LSE
      10:44:06 12272.0 52 AT 12270.0 12272.0 Buy
      		295,326 6924 LSE
      10:44:06 12272.0 48 AT 12270.0 12272.0 Buy
      		295,274 6923 LSE
      10:44:00 12270.46 132 O 12270.0 12272.0 Sell
      		295,226 6922 LSE
      10:43:51 12270.0 100 AT 12268.0 12270.0 Buy
      		295,094 6921 LSE
      10:43:50 12270.0 42 O 12268.0 12272.0
      		294,994 6920 LSE
      10:43:42 12270.0 6 AT 12270.0 12274.0 Sell
      		294,952 6919 LSE
      10:43:35 12274.0 52 AT 12270.0 12274.0 Buy
      		294,946 6918 LSE
      10:43:35 12274.0 75 AT 12270.0 12274.0 Buy
      		294,894 6917 LSE
      10:43:35 12274.0 100 AT 12270.0 12274.0 Buy
      		294,819 6916 LSE
      10:43:35 12274.0 100 AT 12270.0 12274.0 Buy
      		294,719 6915 LSE
      10:43:35 12272.0 73 AT 12270.0 12272.0 Buy
      		294,619 6914 LSE
      10:43:35 12272.0 16 AT 12272.0 12274.0 Sell
      		294,546 6913 LSE
      10:43:35 12272.0 6 AT 12272.0 12274.0 Sell
      		294,530 6912 LSE
      10:43:35 12272.0 29 AT 12272.0 12276.0 Sell
      		294,524 6911 LSE
      10:43:35 12272.0 77 AT 12272.0 12276.0 Sell
      		294,495 6910 LSE
      10:43:35 12272.0 73 AT 12272.0 12276.0 Sell
      		294,418 6909 LSE
      10:43:35 12274.0 22 AT 12274.0 12276.0 Sell
      		294,345 6908 LSE
      10:43:35 12274.0 24 AT 12274.0 12276.0 Sell
      		294,323 6907 LSE
      10:43:35 12274.0 73 AT 12274.0 12276.0 Sell
      		294,299 6906 LSE
      10:43:32 12274.0 27 AT 12272.0 12274.0 Buy
      		294,226 6905 LSE
      10:43:32 12274.0 1 AT 12272.0 12274.0 Buy
      		294,199 6904 LSE
      10:43:14 12274.0 100 AT 12272.0 12274.0 Buy
      		294,198 6903 LSE
      10:43:14 12272.0 22 AT 12270.0 12272.0 Buy
      		294,098 6902 LSE
      10:43:14 12272.0 92 AT 12270.0 12272.0 Buy
      		294,076 6901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock