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
      68,028.93
      3.41%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 7051 - 7001 (10:50-10:47)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:50:22 12258.0 50 AT 12258.0 12260.0 Sell
      		302,760 7051 LSE
      10:50:18 12260.0 25 AT 12260.0 12262.0 Sell
      		302,710 7050 LSE
      10:50:18 12260.0 1 AT 12260.0 12262.0 Sell
      		302,685 7049 LSE
      10:50:15 12264.0 1 AT 12260.0 12264.0 Buy
      		302,684 7048 LSE
      10:50:06 12262.0 75 AT 12260.0 12262.0 Buy
      		302,683 7047 LSE
      10:50:06 12262.0 2 AT 12262.0 12264.0 Sell
      		302,608 7046 LSE
      10:50:00 12262.0 27 AT 12260.0 12262.0 Buy
      		302,606 7045 LSE
      10:50:00 12260.0 20 AT 12260.0 12264.0 Sell
      		302,579 7044 LSE
      10:50:00 12262.0 2 AT 12262.0 12264.0 Sell
      		302,559 7043 LSE
      10:50:00 12262.0 123 AT 12262.0 12264.0 Sell
      		302,557 7042 LSE
      10:49:14 12264.0 24 AT 12262.0 12264.0 Buy
      		302,434 7041 LSE
      10:49:13 12264.0 31 AT 12260.0 12264.0 Buy
      		302,410 7040 LSE
      10:49:13 12264.0 73 AT 12260.0 12264.0 Buy
      		302,379 7039 LSE
      10:49:13 12262.0 26 AT 12262.0 12266.0 Sell
      		302,306 7038 LSE
      10:49:13 12262.0 77 AT 12262.0 12266.0 Sell
      		302,280 7037 LSE
      10:49:13 12262.0 26 AT 12262.0 12266.0 Sell
      		302,203 7036 LSE
      10:49:13 12262.0 167 AT 12262.0 12266.0 Sell
      		302,177 7035 LSE
      10:49:00 12262.0 2 AT 12262.0 12266.0 Sell
      		302,010 7034 LSE
      10:49:00 12262.0 27 AT 12262.0 12266.0 Sell
      		302,008 7033 LSE
      10:49:00 12264.0 71 AT 12264.0 12266.0 Sell
      		301,981 7032 LSE
      10:48:43 12266.0 73 AT 12266.0 12270.0 Sell
      		301,910 7031 LSE
      10:48:43 12266.0 72 AT 12266.0 12270.0 Sell
      		301,837 7030 LSE
      10:48:43 12266.0 29 AT 12266.0 12270.0 Sell
      		301,765 7029 LSE
      10:48:41 12270.0 39 AT 12266.0 12270.0 Buy
      		301,736 7028 LSE
      10:48:41 12270.0 200 AT 12266.0 12270.0 Buy
      		301,697 7027 LSE
      10:48:41 12270.0 50 AT 12266.0 12270.0 Buy
      		301,497 7026 LSE
      10:48:41 12270.0 73 AT 12266.0 12270.0 Buy
      		301,447 7025 LSE
      10:48:41 12270.0 26 AT 12266.0 12270.0 Buy
      		301,374 7024 LSE
      10:48:41 12270.0 72 AT 12266.0 12270.0 Buy
      		301,348 7023 LSE
      10:48:41 12270.0 40 AT 12266.0 12270.0 Buy
      		301,276 7022 LSE
      10:48:38 12268.0 1 AT 12268.0 12270.0 Sell
      		301,236 7021 LSE
      10:48:38 12268.0 42 AT 12268.0 12270.0 Sell
      		301,235 7020 LSE
      10:48:38 12268.0 140 AT 12268.0 12270.0 Sell
      		301,193 7019 LSE
      10:48:38 12272.0 380 AT 12272.0 12274.0 Sell
      		301,053 7018 LSE
      10:48:38 12272.0 50 AT 12272.0 12274.0 Sell
      		300,673 7017 LSE
      10:48:21 12276.0 74 AT 12272.0 12276.0 Buy
      		300,623 7016 LSE
      10:48:21 12276.0 15 AT 12272.0 12276.0 Buy
      		300,549 7015 LSE
      10:48:21 12276.0 50 AT 12272.0 12276.0 Buy
      		300,534 7014 LSE
      10:48:21 12276.0 73 AT 12272.0 12276.0 Buy
      		300,484 7013 LSE
      10:48:20 12274.0 75 AT 12274.0 12276.0 Sell
      		300,411 7012 LSE
      10:48:20 12274.0 60 AT 12274.0 12276.0 Sell
      		300,336 7011 LSE
      10:48:20 12274.0 47 AT 12272.0 12274.0 Buy
      		300,276 7010 LSE
      10:48:19 12272.0 2 AT 12272.0 12274.0 Sell
      		300,229 7009 LSE
      10:48:19 12272.0 8 AT 12270.0 12272.0 Buy
      		300,227 7008 LSE
      10:48:09 12271.162 48 O 12270.0 12272.0 Buy
      		300,219 7007 LSE
      10:47:59 12270.0 73 AT 12268.0 12270.0 Buy
      		300,171 7006 LSE
      10:47:59 12270.0 17 AT 12268.0 12270.0 Buy
      		300,098 7005 LSE
      10:47:50 12270.0 27 AT 12268.0 12270.0 Buy
      		300,081 7004 LSE
      10:47:50 12270.0 17 AT 12268.0 12270.0 Buy
      		300,054 7003 LSE
      10:47:50 12270.0 4 AT 12270.0 12272.0 Sell
      		300,037 7002 LSE
      10:47:50 12270.0 10 AT 12270.0 12272.0 Sell
      		300,033 7001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock