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
      68,007.51
      3.37%
      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 7551 - 7501 (11:15-11:12)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:15:34 12272.0 25 AT 12272.0 12274.0 Sell
      		342,279 7551 LSE
      11:15:34 12272.0 30 AT 12272.0 12274.0 Sell
      		342,254 7550 LSE
      11:15:00 12272.0 37 AT 12272.0 12274.0 Sell
      		342,224 7549 LSE
      11:15:00 12272.0 36 AT 12272.0 12274.0 Sell
      		342,187 7548 LSE
      11:15:00 12272.0 19 AT 12270.0 12272.0 Buy
      		342,151 7547 LSE
      11:14:42 12272.0 73 AT 12272.0 12274.0 Sell
      		342,132 7546 LSE
      11:14:42 12272.0 28 AT 12270.0 12272.0 Buy
      		342,059 7545 LSE
      11:14:42 12272.0 35 AT 12270.0 12272.0 Buy
      		342,031 7544 LSE
      11:14:40 12272.0 8 AT 12272.0 12274.0 Sell
      		341,996 7543 LSE
      11:14:40 12272.0 27 AT 12272.0 12274.0 Sell
      		341,988 7542 LSE
      11:14:39 12274.0 18 AT 12274.0 12276.0 Sell
      		341,961 7541 LSE
      11:14:39 12274.0 26 AT 12274.0 12276.0 Sell
      		341,943 7540 LSE
      11:14:39 12274.0 1 AT 12274.0 12276.0 Sell
      		341,917 7539 LSE
      11:14:39 12274.0 21 AT 12274.0 12276.0 Sell
      		341,916 7538 LSE
      11:14:39 12274.0 19 AT 12274.0 12276.0 Sell
      		341,895 7537 LSE
      11:14:28 12274.0 29 AT 12274.0 12276.0 Sell
      		341,876 7536 LSE
      11:14:28 12274.0 2 AT 12274.0 12276.0 Sell
      		341,847 7535 LSE
      11:14:28 12274.0 20 AT 12274.0 12276.0 Sell
      		341,845 7534 LSE
      11:14:28 12274.0 7 AT 12274.0 12276.0 Sell
      		341,825 7533 LSE
      11:14:27 12274.0 13 AT 12272.0 12274.0 Buy
      		341,818 7532 LSE
      11:14:23 12274.0 1 AT 12274.0 12276.0 Sell
      		341,805 7531 LSE
      11:14:22 12276.0 71 AT 12272.0 12276.0 Buy
      		341,804 7530 LSE
      11:14:22 12276.0 78 AT 12272.0 12276.0 Buy
      		341,733 7529 LSE
      11:14:22 12276.0 58 AT 12272.0 12276.0 Buy
      		341,655 7528 LSE
      11:14:22 12276.0 262 AT 12272.0 12276.0 Buy
      		341,597 7527 LSE
      11:14:22 12276.0 73 AT 12272.0 12276.0 Buy
      		341,335 7526 LSE
      11:14:21 12274.0 27 AT 12274.0 12276.0 Sell
      		341,262 7525 LSE
      11:14:21 12274.0 16 AT 12272.0 12274.0 Buy
      		341,235 7524 LSE
      11:14:21 12274.0 22 AT 12272.0 12274.0 Buy
      		341,219 7523 LSE
      11:14:21 12274.0 20 AT 12272.0 12274.0 Buy
      		341,197 7522 LSE
      11:14:21 12274.0 62 AT 12272.0 12274.0 Buy
      		341,177 7521 LSE
      11:14:21 12274.0 47 AT 12272.0 12274.0 Buy
      		341,115 7520 LSE
      11:14:21 12274.0 29 AT 12272.0 12274.0 Buy
      		341,068 7519 LSE
      11:14:21 12272.0 17 AT 12270.0 12272.0 Buy
      		341,039 7518 LSE
      11:14:21 12272.0 82 AT 12270.0 12272.0 Buy
      		341,022 7517 LSE
      11:14:21 12271.507 173 O 12270.0 12272.0 Buy
      		340,940 7516 LSE
      11:14:13 12272.0 4 O 12270.0 12272.0 Buy
      		340,767 7515 LSE
      11:13:27 12270.0 4 AT 12268.0 12270.0 Buy
      		340,763 7514 LSE
      11:13:18 12270.0 18 AT 12270.0 12272.0 Sell
      		340,759 7513 LSE
      11:13:18 12270.0 17 AT 12268.0 12270.0 Buy
      		340,741 7512 LSE
      11:13:18 12270.0 47 AT 12268.0 12270.0 Buy
      		340,724 7511 LSE
      11:13:18 12270.0 20 AT 12268.0 12270.0 Buy
      		340,677 7510 LSE
      11:13:11 12268.0 3 AT 12268.0 12270.0 Sell
      		340,657 7509 LSE
      11:13:11 12268.0 23 AT 12266.0 12268.0 Buy
      		340,654 7508 LSE
      11:13:11 12268.0 14 AT 12266.0 12268.0 Buy
      		340,631 7507 LSE
      11:12:57 12266.0 18 AT 12266.0 12268.0 Sell
      		340,617 7506 LSE
      11:12:52 12266.0 16 AT 12266.0 12268.0 Sell
      		340,599 7505 LSE
      11:12:50 12266.0 7 AT 12266.0 12268.0 Sell
      		340,583 7504 LSE
      11:12:50 12266.0 73 AT 12266.0 12268.0 Sell
      		340,576 7503 LSE
      11:12:50 12266.0 20 AT 12266.0 12268.0 Sell
      		340,503 7502 LSE
      11:12:50 12268.0 6 AT 12266.0 12268.0 Buy
      		340,483 7501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      FMO
      Fiduciary Claymore Energ...
      TSX
      PVS.PR.I
      Partners Value Split
      Delayed Upgrade Clock