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
      67,988.46
      3.34%
      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 3501 - 3451 (07:58-07:50)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:58:47 12298.0 32 AT 12298.0 12300.0 Sell
      		149,457 3501 LSE
      07:58:38 12298.0 43 O 12298.0 12302.0 Sell
      		149,425 3500 LSE
      07:58:37 12300.0 28 AT 12300.0 12302.0 Sell
      		149,382 3499 LSE
      07:57:59 12300.516 18 O 12298.0 12302.0 Buy
      		149,354 3498 LSE
      07:57:48 12300.0 21 AT 12300.0 12302.0 Sell
      		149,336 3497 LSE
      07:57:36 12300.0 16 AT 12300.0 12302.0 Sell
      		149,315 3496 LSE
      07:57:36 12300.0 21 AT 12300.0 12302.0 Sell
      		149,299 3495 LSE
      07:57:02 12300.0 31 AT 12300.0 12302.0 Sell
      		149,278 3494 LSE
      07:57:02 12300.0 12 AT 12300.0 12302.0 Sell
      		149,247 3493 LSE
      07:57:02 12300.0 4 AT 12298.0 12300.0 Buy
      		149,235 3492 LSE
      07:57:02 12300.0 6 AT 12298.0 12300.0 Buy
      		149,231 3491 LSE
      07:57:02 12300.0 16 AT 12298.0 12300.0 Buy
      		149,225 3490 LSE
      07:56:54 12299.257 80 O 12298.0 12300.0 Buy
      		149,209 3489 LSE
      07:55:47 12298.0 87 AT 12296.0 12298.0 Buy
      		149,129 3488 LSE
      07:55:47 12298.0 19 AT 12296.0 12298.0 Buy
      		149,042 3487 LSE
      07:55:47 12298.0 24 AT 12296.0 12298.0 Buy
      		149,023 3486 LSE
      07:55:47 12298.0 44 AT 12296.0 12298.0 Buy
      		148,999 3485 LSE
      07:55:47 12298.0 4 AT 12296.0 12298.0 Buy
      		148,955 3484 LSE
      07:55:31 12296.0 50 AT 12296.0 12298.0 Sell
      		148,951 3483 LSE
      07:55:26 12296.0 31 AT 12296.0 12300.0 Sell
      		148,901 3482 LSE
      07:55:26 12296.0 27 AT 12296.0 12300.0 Sell
      		148,870 3481 LSE
      07:55:15 12299.017 740 O 12296.0 12300.0 Buy
      		148,843 3480 LSE
      07:54:48 12296.92 300 O 12296.0 12300.0 Sell
      		148,103 3479 LSE
      07:54:39 12300.0 2 O 12296.0 12300.0 Buy
      		147,803 3478 LSE
      07:53:54 12298.0 17 AT 12296.0 12298.0 Buy
      		147,801 3477 LSE
      07:53:54 12298.0 25 AT 12296.0 12298.0 Buy
      		147,784 3476 LSE
      07:53:11 12296.46 14 O 12296.0 12298.0 Sell
      		147,759 3475 LSE
      07:53:01 12292.92 7 O 12294.0 12298.0 Sell
      		147,745 3474 LSE
      07:52:58 12294.0 4 AT 12292.0 12294.0 Buy
      		147,738 3473 LSE
      07:52:58 12294.0 11 AT 12292.0 12294.0 Buy
      		147,734 3472 LSE
      07:52:58 12294.0 19 AT 12292.0 12294.0 Buy
      		147,723 3471 LSE
      07:52:31 12292.0 22 AT 12292.0 12294.0 Sell
      		147,704 3470 LSE
      07:52:31 12292.0 36 AT 12292.0 12294.0 Sell
      		147,682 3469 LSE
      07:52:31 12292.0 45 AT 12290.0 12292.0 Buy
      		147,646 3468 LSE
      07:52:31 12292.0 24 AT 12292.0 12294.0 Sell
      		147,601 3467 LSE
      07:52:31 12292.0 27 AT 12292.0 12294.0 Sell
      		147,577 3466 LSE
      07:52:31 12292.0 12 AT 12292.0 12294.0 Sell
      		147,550 3465 LSE
      07:52:13 12292.0 12 AT 12292.0 12294.0 Sell
      		147,538 3464 LSE
      07:52:12 12292.0 53 AT 12292.0 12294.0 Sell
      		147,526 3463 LSE
      07:52:12 12292.0 1 AT 12292.0 12294.0 Sell
      		147,473 3462 LSE
      07:52:12 12292.0 24 AT 12292.0 12294.0 Sell
      		147,472 3461 LSE
      07:52:12 12292.0 1 AT 12292.0 12294.0 Sell
      		147,448 3460 LSE
      07:52:09 12292.0 30 O 12292.0 12294.0 Sell
      		147,447 3459 LSE
      07:52:04 12294.0 2 AT 12294.0 12296.0 Sell
      		147,417 3458 LSE
      07:52:04 12294.0 20 AT 12294.0 12296.0 Sell
      		147,415 3457 LSE
      07:52:04 12294.0 1 AT 12294.0 12296.0 Sell
      		147,395 3456 LSE
      07:51:16 12295.54 7 O 12292.0 12296.0 Buy
      		147,394 3455 LSE
      07:50:44 12294.0 196 O 12292.0 12296.0
      		147,387 3454 LSE
      07:50:27 12298.0 4 O 12294.0 12298.0 Buy
      		147,191 3453 LSE
      07:50:18 12294.0 24 AT 12294.0 12296.0 Sell
      		147,187 3452 LSE
      07:50:18 12294.0 2 AT 12292.0 12294.0 Buy
      		147,163 3451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      JUP
      Jupiter Fund Management
      LSE
      POLB
      Poolbeg Pharma
      AMEX
      SHZ
      LSE
      ROK
      Rok Plc
      NYSE
      HPY
      Heartland Payment
      Delayed Upgrade Clock