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
      18,518.00
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      67,969.29
      3.31%
      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 7251 - 7201 (11:01-10:59)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:01:35 12278.0 35 AT 12278.0 12280.0 Sell
      		311,786 7251 LSE
      11:01:17 12280.0 16 AT 12278.0 12280.0 Buy
      		311,751 7250 LSE
      11:01:17 12280.0 9 AT 12278.0 12280.0 Buy
      		311,735 7249 LSE
      11:01:09 12280.0 6 O 12278.0 12280.0 Buy
      		311,726 7248 LSE
      11:01:06 12280.0 32 AT 12280.0 12282.0 Sell
      		311,720 7247 LSE
      11:01:06 12282.0 100 AT 12278.0 12282.0 Buy
      		311,688 7246 LSE
      11:01:06 12282.0 100 AT 12278.0 12282.0 Buy
      		311,588 7245 LSE
      11:01:06 12282.0 77 AT 12278.0 12282.0 Buy
      		311,488 7244 LSE
      11:01:06 12282.0 55 AT 12278.0 12282.0 Buy
      		311,411 7243 LSE
      11:01:06 12282.0 100 AT 12278.0 12282.0 Buy
      		311,356 7242 LSE
      11:01:06 12282.0 73 AT 12278.0 12282.0 Buy
      		311,256 7241 LSE
      11:01:06 12282.0 23 AT 12278.0 12282.0 Buy
      		311,183 7240 LSE
      11:01:06 12282.0 43 AT 12278.0 12282.0 Buy
      		311,160 7239 LSE
      11:00:57 12280.0 27 AT 12280.0 12282.0 Sell
      		311,117 7238 LSE
      11:00:57 12280.0 37 AT 12278.0 12280.0 Buy
      		311,090 7237 LSE
      11:00:52 12280.0 29 AT 12280.0 12282.0 Sell
      		311,053 7236 LSE
      11:00:45 12280.0 34 AT 12280.0 12282.0 Sell
      		311,024 7235 LSE
      11:00:45 12280.0 200 AT 12278.0 12280.0 Buy
      		310,990 7234 LSE
      11:00:45 12280.0 24 AT 12278.0 12280.0 Buy
      		310,790 7233 LSE
      11:00:44 12278.0 9 AT 12278.0 12280.0 Sell
      		310,766 7232 LSE
      11:00:44 12278.0 23 AT 12278.0 12280.0 Sell
      		310,757 7231 LSE
      11:00:44 12278.0 273 AT 12278.0 12280.0 Sell
      		310,734 7230 LSE
      11:00:44 12278.0 72 AT 12278.0 12280.0 Sell
      		310,461 7229 LSE
      11:00:40 12280.0 73 AT 12280.0 12282.0 Sell
      		310,389 7228 LSE
      11:00:40 12280.0 31 AT 12280.0 12282.0 Sell
      		310,316 7227 LSE
      11:00:40 12280.0 200 AT 12278.0 12280.0 Buy
      		310,285 7226 LSE
      11:00:35 12280.0 32 AT 12280.0 12282.0 Sell
      		310,085 7225 LSE
      11:00:31 12278.0 1 AT 12278.0 12282.0 Sell
      		310,053 7224 LSE
      11:00:31 12278.0 24 AT 12278.0 12282.0 Sell
      		310,052 7223 LSE
      11:00:31 12280.0 30 AT 12280.0 12282.0 Sell
      		310,028 7222 LSE
      11:00:31 12280.0 30 AT 12280.0 12282.0 Sell
      		309,998 7221 LSE
      11:00:30 12280.0 30 AT 12280.0 12282.0 Sell
      		309,968 7220 LSE
      11:00:30 12280.0 31 AT 12280.0 12282.0 Sell
      		309,938 7219 LSE
      11:00:27 12280.0 30 AT 12280.0 12282.0 Sell
      		309,907 7218 LSE
      11:00:23 12280.0 26 AT 12280.0 12282.0 Sell
      		309,877 7217 LSE
      11:00:22 12280.0 25 AT 12280.0 12282.0 Sell
      		309,851 7216 LSE
      11:00:22 12280.0 25 AT 12280.0 12282.0 Sell
      		309,826 7215 LSE
      11:00:22 12280.0 9 AT 12278.0 12280.0 Buy
      		309,801 7214 LSE
      11:00:21 12280.0 19 AT 12280.0 12282.0 Sell
      		309,792 7213 LSE
      11:00:21 12280.0 7 AT 12280.0 12282.0 Sell
      		309,773 7212 LSE
      11:00:21 12280.0 29 AT 12280.0 12282.0 Sell
      		309,766 7211 LSE
      11:00:21 12280.0 196 AT 12280.0 12282.0 Sell
      		309,737 7210 LSE
      11:00:21 12280.0 24 AT 12280.0 12282.0 Sell
      		309,541 7209 LSE
      11:00:20 12280.46 100 O 12280.0 12282.0 Sell
      		309,517 7208 LSE
      10:59:57 12280.46 186 O 12280.0 12282.0 Sell
      		309,417 7207 LSE
      10:59:44 12280.0 6 AT 12278.0 12280.0 Buy
      		309,231 7206 LSE
      10:59:44 12280.0 84 AT 12278.0 12280.0 Buy
      		309,225 7205 LSE
      10:59:44 12280.0 47 AT 12278.0 12280.0 Buy
      		309,141 7204 LSE
      10:59:44 12280.0 6 AT 12278.0 12280.0 Buy
      		309,094 7203 LSE
      10:59:31 12278.0 18 AT 12278.0 12280.0 Sell
      		309,088 7202 LSE
      10:59:31 12278.0 4 AT 12278.0 12280.0 Sell
      		309,070 7201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock