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
      80.135
      -1.72%
      Bitcoin
      67,783.77
      3.03%
      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 7201 - 7151 (09:28-09:26)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:28:55 12216.0 50 AT 12216.0 12218.0 Sell
      		345,386 7201 LSE
      09:28:55 12216.0 12 AT 12214.0 12216.0 Buy
      		345,336 7200 LSE
      09:28:54 12216.0 12 AT 12214.0 12216.0 Buy
      		345,324 7199 LSE
      09:28:54 12216.0 14 AT 12214.0 12216.0 Buy
      		345,312 7198 LSE
      09:28:48 12218.0 5 AT 12214.0 12218.0 Buy
      		345,298 7197 LSE
      09:28:48 12218.0 18 AT 12214.0 12218.0 Buy
      		345,293 7196 LSE
      09:28:48 12216.0 17 AT 12214.0 12216.0 Buy
      		345,275 7195 LSE
      09:28:35 12216.0 55 O 12214.0 12218.0
      		345,258 7194 LSE
      09:28:32 12218.0 19 AT 12216.0 12218.0 Buy
      		345,203 7193 LSE
      09:28:18 12216.0 25 AT 12216.0 12218.0 Sell
      		345,184 7192 LSE
      09:28:18 12216.0 14 AT 12214.0 12216.0 Buy
      		345,159 7191 LSE
      09:28:18 12216.0 30 AT 12216.0 12218.0 Sell
      		345,145 7190 LSE
      09:28:12 12218.0 28 AT 12218.0 12220.0 Sell
      		345,115 7189 LSE
      09:28:09 12220.0 39 AT 12220.0 12222.0 Sell
      		345,087 7188 LSE
      09:28:06 12222.0 21 AT 12220.0 12222.0 Buy
      		345,048 7187 LSE
      09:28:04 12222.0 110 AT 12218.0 12222.0 Buy
      		345,027 7186 LSE
      09:28:03 12220.0 18 O 12218.0 12220.0 Buy
      		344,917 7185 LSE
      09:28:03 12220.0 42 AT 12220.0 12222.0 Sell
      		344,899 7184 LSE
      09:28:03 12220.0 22 AT 12220.0 12222.0 Sell
      		344,857 7183 LSE
      09:28:02 12222.0 128 AT 12222.0 12224.0 Sell
      		344,835 7182 LSE
      09:28:02 12222.0 23 AT 12220.0 12222.0 Buy
      		344,707 7181 LSE
      09:27:49 12222.0 19 AT 12220.0 12222.0 Buy
      		344,684 7180 LSE
      09:27:43 12224.0 2 AT 12220.0 12224.0 Buy
      		344,665 7179 LSE
      09:27:42 12222.0 17 AT 12220.0 12222.0 Buy
      		344,663 7178 LSE
      09:27:35 12222.0 11 AT 12218.0 12222.0 Buy
      		344,646 7177 LSE
      09:27:35 12222.0 70 AT 12218.0 12222.0 Buy
      		344,635 7176 LSE
      09:27:35 12222.0 21 AT 12218.0 12222.0 Buy
      		344,565 7175 LSE
      09:27:35 12222.0 41 AT 12218.0 12222.0 Buy
      		344,544 7174 LSE
      09:27:35 12220.0 47 AT 12216.0 12220.0 Buy
      		344,503 7173 LSE
      09:27:35 12220.0 21 AT 12216.0 12220.0 Buy
      		344,456 7172 LSE
      09:27:35 12220.0 11 AT 12216.0 12220.0 Buy
      		344,435 7171 LSE
      09:27:31 12218.0 10 AT 12216.0 12218.0 Buy
      		344,424 7170 LSE
      09:27:28 12220.0 13 AT 12216.0 12220.0 Buy
      		344,414 7169 LSE
      09:27:23 12218.0 13 AT 12216.0 12218.0 Buy
      		344,401 7168 LSE
      09:27:06 12220.0 14 AT 12218.0 12220.0 Buy
      		344,388 7167 LSE
      09:27:03 12218.0 14 AT 12216.0 12218.0 Buy
      		344,374 7166 LSE
      09:26:56 12222.0 18 AT 12216.0 12222.0 Buy
      		344,360 7165 LSE
      09:26:56 12222.0 50 AT 12216.0 12222.0 Buy
      		344,342 7164 LSE
      09:26:56 12220.0 19 AT 12216.0 12220.0 Buy
      		344,292 7163 LSE
      09:26:56 12220.0 20 AT 12216.0 12220.0 Buy
      		344,273 7162 LSE
      09:26:56 12220.0 58 AT 12216.0 12220.0 Buy
      		344,253 7161 LSE
      09:26:56 12218.0 14 AT 12216.0 12218.0 Buy
      		344,195 7160 LSE
      09:26:56 12218.0 71 AT 12216.0 12218.0 Buy
      		344,181 7159 LSE
      09:26:56 12216.0 2 AT 12214.0 12216.0 Buy
      		344,110 7158 LSE
      09:26:56 12216.0 45 AT 12214.0 12216.0 Buy
      		344,108 7157 LSE
      09:26:56 12216.0 100 AT 12214.0 12216.0 Buy
      		344,063 7156 LSE
      09:26:56 12216.0 100 AT 12214.0 12216.0 Buy
      		343,963 7155 LSE
      09:26:56 12216.0 54 AT 12214.0 12216.0 Buy
      		343,863 7154 LSE
      09:26:42 12214.0 50 AT 12212.0 12214.0 Buy
      		343,809 7153 LSE
      09:26:42 12214.0 10 AT 12212.0 12214.0 Buy
      		343,759 7152 LSE
      09:26:42 12212.0 24 AT 12212.0 12220.0 Sell
      		343,749 7151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BAM.PF.B
      Brookfield Asset Managem...
      BIT
      UC5F25
      Unicredit Bank
      LSE
      MEQ8
      USOTC
      MCBK
      Madison County Financial (PK)
      Delayed Upgrade Clock