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
      68,009.44
      3.37%
      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 7501 - 7451 (11:12-11:10)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:12:50 12268.0 6 AT 12266.0 12268.0 Buy
      		340,483 7501 LSE
      11:12:50 12268.0 18 AT 12266.0 12268.0 Buy
      		340,477 7500 LSE
      11:12:39 12266.0 73 AT 12264.0 12266.0 Buy
      		340,459 7499 LSE
      11:12:39 12266.0 73 AT 12264.0 12266.0 Buy
      		340,386 7498 LSE
      11:12:39 12266.0 19 AT 12266.0 12268.0 Sell
      		340,313 7497 LSE
      11:12:39 12266.0 81 AT 12266.0 12268.0 Sell
      		340,294 7496 LSE
      11:12:39 12266.0 32 AT 12266.0 12268.0 Sell
      		340,213 7495 LSE
      11:12:31 12268.0 33 AT 12266.0 12268.0 Buy
      		340,181 7494 LSE
      11:12:31 12268.0 140 AT 12266.0 12268.0 Buy
      		340,148 7493 LSE
      11:12:31 12268.0 79 AT 12266.0 12268.0 Buy
      		340,008 7492 LSE
      11:12:31 12268.0 18 AT 12266.0 12268.0 Buy
      		339,929 7491 LSE
      11:12:31 12268.0 73 AT 12266.0 12268.0 Buy
      		339,911 7490 LSE
      11:12:30 12268.0 10 O 12266.0 12268.0 Buy
      		339,838 7489 LSE
      11:12:30 12266.0 10 AT 12266.0 12268.0 Sell
      		339,828 7488 LSE
      11:12:30 12268.0 39 AT 12268.0 12270.0 Sell
      		339,818 7487 LSE
      11:12:30 12268.0 38 AT 12268.0 12270.0 Sell
      		339,779 7486 LSE
      11:12:10 12270.0 100 AT 12266.0 12270.0 Buy
      		339,741 7485 LSE
      11:12:10 12270.0 60 AT 12266.0 12270.0 Buy
      		339,641 7484 LSE
      11:12:10 12270.0 73 AT 12266.0 12270.0 Buy
      		339,581 7483 LSE
      11:12:10 12270.0 82 AT 12266.0 12270.0 Buy
      		339,508 7482 LSE
      11:12:10 12270.0 47 AT 12266.0 12270.0 Buy
      		339,426 7481 LSE
      11:12:10 12270.0 205 AT 12266.0 12270.0 Buy
      		339,379 7480 LSE
      11:12:10 12270.0 28 AT 12266.0 12270.0 Buy
      		339,174 7479 LSE
      11:12:04 12268.0 46 AT 12266.0 12268.0 Buy
      		339,146 7478 LSE
      11:12:02 12268.0 16 AT 12266.0 12268.0 Buy
      		339,100 7477 LSE
      11:11:46 12270.0 80 AT 12270.0 12272.0 Sell
      		339,084 7476 LSE
      11:11:41 12270.0 25 O 12270.0 12274.0 Sell
      		339,004 7475 LSE
      11:11:29 12272.0 31 AT 12272.0 12274.0 Sell
      		338,979 7474 LSE
      11:11:26 12272.0 10 AT 12270.0 12272.0 Buy
      		338,948 7473 LSE
      11:11:24 12272.0 73 AT 12270.0 12272.0 Buy
      		338,938 7472 LSE
      11:11:22 12272.0 30 AT 12272.0 12274.0 Sell
      		338,865 7471 LSE
      11:11:21 12270.0 39 O 12270.0 12274.0 Sell
      		338,835 7470 LSE
      11:11:15 12272.0 23 AT 12272.0 12274.0 Sell
      		338,796 7469 LSE
      11:11:15 12272.0 12 AT 12272.0 12274.0 Sell
      		338,773 7468 LSE
      11:11:15 12270.0 3 AT 12270.0 12274.0 Sell
      		338,761 7467 LSE
      11:11:15 12272.0 23 AT 12272.0 12274.0 Sell
      		338,758 7466 LSE
      11:11:15 12272.0 73 AT 12270.0 12272.0 Buy
      		338,735 7465 LSE
      11:11:15 12272.0 24 AT 12272.0 12274.0 Sell
      		338,662 7464 LSE
      11:11:15 12272.0 24 AT 12272.0 12274.0 Sell
      		338,638 7463 LSE
      11:11:15 12272.0 6 AT 12272.0 12274.0 Sell
      		338,614 7462 LSE
      11:11:15 12272.0 20 AT 12272.0 12274.0 Sell
      		338,608 7461 LSE
      11:11:15 12272.0 110 AT 12272.0 12274.0 Sell
      		338,588 7460 LSE
      11:11:13 12274.0 18 AT 12274.0 12276.0 Sell
      		338,478 7459 LSE
      11:11:13 12274.0 15 AT 12274.0 12276.0 Sell
      		338,460 7458 LSE
      11:11:13 12274.0 11 AT 12274.0 12276.0 Sell
      		338,445 7457 LSE
      11:11:13 12274.0 28 AT 12274.0 12276.0 Sell
      		338,434 7456 LSE
      11:11:08 12272.04 1250 O 12274.0 12276.0 Sell
      		338,406 7455 LSE
      11:10:50 12274.0 18 AT 12272.0 12274.0 Buy
      		337,156 7454 LSE
      11:10:48 12274.0 33 AT 12274.0 12276.0 Sell
      		337,138 7453 LSE
      11:10:41 12276.0 35 AT 12276.0 12278.0 Sell
      		337,105 7452 LSE
      11:10:27 12278.0 47 AT 12276.0 12278.0 Buy
      		337,070 7451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock