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
      68,022.53
      3.40%
      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 7601 - 7551 (11:18-11:15)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:18:52 12270.0 25 AT 12268.0 12270.0 Buy
      		344,010 7601 LSE
      11:18:19 12268.0 12 O 12266.0 12270.0
      		343,985 7600 LSE
      11:18:19 12268.0 73 AT 12266.0 12268.0 Buy
      		343,973 7599 LSE
      11:18:19 12268.0 21 AT 12266.0 12268.0 Buy
      		343,900 7598 LSE
      11:18:09 12267.539 47 O 12266.0 12268.0 Buy
      		343,879 7597 LSE
      11:18:00 12268.0 22 AT 12268.0 12270.0 Sell
      		343,832 7596 LSE
      11:18:00 12268.0 80 AT 12268.0 12270.0 Sell
      		343,810 7595 LSE
      11:18:00 12268.0 29 AT 12268.0 12270.0 Sell
      		343,730 7594 LSE
      11:17:54 12270.0 49 AT 12270.0 12272.0 Sell
      		343,701 7593 LSE
      11:17:36 12270.0 16 AT 12268.0 12270.0 Buy
      		343,652 7592 LSE
      11:17:36 12270.0 73 AT 12268.0 12270.0 Buy
      		343,636 7591 LSE
      11:17:36 12270.0 6 AT 12268.0 12270.0 Buy
      		343,563 7590 LSE
      11:17:36 12270.0 76 AT 12268.0 12270.0 Buy
      		343,557 7589 LSE
      11:16:50 12270.0 29 AT 12270.0 12272.0 Sell
      		343,481 7588 LSE
      11:16:40 12270.0 57 AT 12268.0 12270.0 Buy
      		343,452 7587 LSE
      11:16:40 12270.0 1 AT 12268.0 12270.0 Buy
      		343,395 7586 LSE
      11:16:40 12270.0 1 AT 12268.0 12270.0 Buy
      		343,394 7585 LSE
      11:16:40 12270.0 2 AT 12268.0 12270.0 Buy
      		343,393 7584 LSE
      11:16:40 12270.0 5 AT 12268.0 12270.0 Buy
      		343,391 7583 LSE
      11:16:40 12270.0 28 AT 12268.0 12270.0 Buy
      		343,386 7582 LSE
      11:16:40 12270.0 18 AT 12268.0 12270.0 Buy
      		343,358 7581 LSE
      11:16:40 12270.0 100 AT 12268.0 12270.0 Buy
      		343,340 7580 LSE
      11:16:40 12270.0 99 AT 12268.0 12270.0 Buy
      		343,240 7579 LSE
      11:16:40 12270.0 73 AT 12268.0 12270.0 Buy
      		343,141 7578 LSE
      11:16:40 12270.0 57 AT 12268.0 12270.0 Buy
      		343,068 7577 LSE
      11:16:40 12268.0 25 AT 12266.0 12268.0 Buy
      		343,011 7576 LSE
      11:16:38 12268.0 1 AT 12268.0 12270.0 Sell
      		342,986 7575 LSE
      11:16:38 12268.0 73 AT 12268.0 12270.0 Sell
      		342,985 7574 LSE
      11:16:38 12268.0 30 AT 12268.0 12270.0 Sell
      		342,912 7573 LSE
      11:16:38 12268.0 16 AT 12268.0 12270.0 Sell
      		342,882 7572 LSE
      11:16:38 12268.0 16 AT 12268.0 12270.0 Sell
      		342,866 7571 LSE
      11:16:36 12270.0 27 O 12268.0 12270.0 Buy
      		342,850 7570 LSE
      11:16:35 12270.0 1 AT 12268.0 12270.0 Buy
      		342,823 7569 LSE
      11:16:35 12270.0 36 AT 12270.0 12272.0 Sell
      		342,822 7568 LSE
      11:16:22 12272.0 27 AT 12270.0 12272.0 Buy
      		342,786 7567 LSE
      11:16:22 12272.0 14 AT 12270.0 12272.0 Buy
      		342,759 7566 LSE
      11:16:22 12272.0 73 AT 12270.0 12272.0 Buy
      		342,745 7565 LSE
      11:16:16 12272.0 1 AT 12272.0 12274.0 Sell
      		342,672 7564 LSE
      11:16:16 12272.0 12 AT 12272.0 12274.0 Sell
      		342,671 7563 LSE
      11:16:16 12272.0 8 AT 12272.0 12274.0 Sell
      		342,659 7562 LSE
      11:16:05 12272.0 2 O 12272.0 12274.0 Sell
      		342,651 7561 LSE
      11:16:01 12272.0 48 AT 12272.0 12274.0 Sell
      		342,649 7560 LSE
      11:16:01 12272.0 1 AT 12272.0 12274.0 Sell
      		342,601 7559 LSE
      11:15:46 12274.0 73 AT 12272.0 12274.0 Buy
      		342,600 7558 LSE
      11:15:45 12274.0 27 AT 12274.0 12276.0 Sell
      		342,527 7557 LSE
      11:15:45 12274.0 85 AT 12272.0 12274.0 Buy
      		342,500 7556 LSE
      11:15:45 12274.0 39 AT 12272.0 12274.0 Buy
      		342,415 7555 LSE
      11:15:45 12274.0 24 AT 12272.0 12274.0 Buy
      		342,376 7554 LSE
      11:15:34 12272.0 41 AT 12272.0 12274.0 Sell
      		342,352 7553 LSE
      11:15:34 12272.0 32 AT 12272.0 12274.0 Sell
      		342,311 7552 LSE
      11:15:34 12272.0 25 AT 12272.0 12274.0 Sell
      		342,279 7551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      KCSH
      KraneShares Trus
      LSE
      VAPU
      Vanftsedvapacxj
      NYSE
      ATO
      Atmos Energy
      NASDAQ
      JRSH
      Jerash Holdings US
      Delayed Upgrade Clock