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
      68,017.08
      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 7151 - 7101 (10:57-10:51)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:57:32 12280.0 6 AT 12278.0 12280.0 Buy
      		307,055 7151 LSE
      10:57:22 12278.0 15 AT 12278.0 12280.0 Sell
      		307,049 7150 LSE
      10:57:20 12278.0 5 AT 12278.0 12280.0 Sell
      		307,034 7149 LSE
      10:57:17 12278.0 23 AT 12278.0 12280.0 Sell
      		307,029 7148 LSE
      10:57:11 12278.0 29 AT 12278.0 12280.0 Sell
      		307,006 7147 LSE
      10:57:11 12278.0 78 AT 12278.0 12280.0 Sell
      		306,977 7146 LSE
      10:57:07 12280.0 22 AT 12280.0 12282.0 Sell
      		306,899 7145 LSE
      10:57:06 12280.0 14 AT 12278.0 12280.0 Buy
      		306,877 7144 LSE
      10:56:16 12279.078 88 O 12276.0 12280.0 Buy
      		306,863 7143 LSE
      10:56:14 12278.0 27 AT 12278.0 12280.0 Sell
      		306,775 7142 LSE
      10:56:14 12278.0 25 AT 12276.0 12278.0 Buy
      		306,748 7141 LSE
      10:56:14 12278.0 43 AT 12276.0 12278.0 Buy
      		306,723 7140 LSE
      10:55:51 12276.0 50 O 12276.0 12278.0 Sell
      		306,680 7139 LSE
      10:55:27 12276.0 75 O 12276.0 12278.0 Sell
      		306,630 7138 LSE
      10:55:25 12278.0 17 AT 12278.0 12280.0 Sell
      		306,555 7137 LSE
      10:55:25 12278.0 65 AT 12278.0 12280.0 Sell
      		306,538 7136 LSE
      10:55:25 12278.0 8 AT 12278.0 12280.0 Sell
      		306,473 7135 LSE
      10:55:12 12278.0 30 AT 12276.0 12278.0 Buy
      		306,465 7134 LSE
      10:55:09 12276.0 2 AT 12276.0 12278.0 Sell
      		306,435 7133 LSE
      10:55:09 12276.0 43 AT 12274.0 12276.0 Buy
      		306,433 7132 LSE
      10:55:09 12276.0 8 AT 12274.0 12276.0 Buy
      		306,390 7131 LSE
      10:55:02 12274.0 15 AT 12274.0 12278.0 Sell
      		306,382 7130 LSE
      10:55:01 12276.0 51 AT 12276.0 12278.0 Sell
      		306,367 7129 LSE
      10:55:01 12276.0 47 AT 12274.0 12276.0 Buy
      		306,316 7128 LSE
      10:54:50 12276.0 73 AT 12274.0 12276.0 Buy
      		306,269 7127 LSE
      10:54:50 12276.0 25 AT 12276.0 12280.0 Sell
      		306,196 7126 LSE
      10:54:50 12276.0 32 AT 12276.0 12280.0 Sell
      		306,171 7125 LSE
      10:54:08 12276.0 73 AT 12276.0 12278.0 Sell
      		306,139 7124 LSE
      10:54:08 12276.0 100 AT 12276.0 12278.0 Sell
      		306,066 7123 LSE
      10:54:02 12276.0 23 AT 12274.0 12276.0 Buy
      		305,966 7122 LSE
      10:53:57 12274.0 62 O 12274.0 12276.0 Sell
      		305,943 7121 LSE
      10:53:57 12274.0 27 AT 12272.0 12274.0 Buy
      		305,881 7120 LSE
      10:53:57 12274.0 5 AT 12272.0 12274.0 Buy
      		305,854 7119 LSE
      10:53:57 12274.0 40 AT 12272.0 12274.0 Buy
      		305,849 7118 LSE
      10:53:57 12274.0 25 AT 12274.0 12276.0 Sell
      		305,809 7117 LSE
      10:53:57 12274.0 6 AT 12274.0 12276.0 Sell
      		305,784 7116 LSE
      10:53:55 12274.92 169 O 12274.0 12278.0 Sell
      		305,778 7115 LSE
      10:53:12 12274.0 1 AT 12272.0 12274.0 Buy
      		305,609 7114 LSE
      10:53:12 12274.0 2 AT 12274.0 12276.0 Sell
      		305,608 7113 LSE
      10:53:12 12274.0 23 AT 12274.0 12276.0 Sell
      		305,606 7112 LSE
      10:53:05 12274.0 4 AT 12272.0 12274.0 Buy
      		305,583 7111 LSE
      10:53:00 12274.0 41 O 12272.0 12274.0 Buy
      		305,579 7110 LSE
      10:52:59 12273.538 4 O 12272.0 12274.0 Buy
      		305,538 7109 LSE
      10:52:29 12272.0 25 AT 12272.0 12274.0 Sell
      		305,534 7108 LSE
      10:52:25 12274.0 65 AT 12274.0 12276.0 Sell
      		305,509 7107 LSE
      10:52:16 12273.068 170 O 12272.0 12274.0 Buy
      		305,444 7106 LSE
      10:51:48 12270.0 24 AT 12268.0 12270.0 Buy
      		305,274 7105 LSE
      10:51:48 12270.0 18 AT 12270.0 12272.0 Sell
      		305,250 7104 LSE
      10:51:48 12270.0 200 AT 12270.0 12272.0 Sell
      		305,232 7103 LSE
      10:51:43 12270.0 29 AT 12268.0 12270.0 Buy
      		305,032 7102 LSE
      10:51:43 12270.0 23 AT 12268.0 12270.0 Buy
      		305,003 7101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BOV
      ABEVX192
      ABEVX192 Ex:19,25
      Delayed Upgrade Clock