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
      18,528.40
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,826.02
      3.10%
      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 7401 - 7351 (09:32-09:31)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:32:06 12184.0 22 AT 12182.0 12184.0 Buy
      		352,848 7401 LSE
      09:32:06 12186.0 200 AT 12182.0 12186.0 Buy
      		352,826 7400 LSE
      09:32:06 12186.0 64 AT 12182.0 12186.0 Buy
      		352,626 7399 LSE
      09:32:06 12186.0 74 AT 12182.0 12186.0 Buy
      		352,562 7398 LSE
      09:32:06 12186.0 47 AT 12182.0 12186.0 Buy
      		352,488 7397 LSE
      09:32:06 12186.0 12 AT 12182.0 12186.0 Buy
      		352,441 7396 LSE
      09:32:06 12184.0 11 AT 12182.0 12184.0 Buy
      		352,429 7395 LSE
      09:32:06 12184.0 36 AT 12182.0 12184.0 Buy
      		352,418 7394 LSE
      09:32:06 12184.0 12 AT 12182.0 12184.0 Buy
      		352,382 7393 LSE
      09:32:05 12184.0 167 O 12182.0 12184.0 Buy
      		352,370 7392 LSE
      09:32:03 12184.0 143 AT 12182.0 12184.0 Buy
      		352,203 7391 LSE
      09:32:03 12184.0 57 AT 12182.0 12184.0 Buy
      		352,060 7390 LSE
      09:32:03 12184.0 12 AT 12182.0 12184.0 Buy
      		352,003 7389 LSE
      09:32:03 12184.0 52 AT 12184.0 12186.0 Sell
      		351,991 7388 LSE
      09:31:52 12188.0 10 AT 12184.0 12188.0 Buy
      		351,939 7387 LSE
      09:31:49 12184.0 28 AT 12182.0 12184.0 Buy
      		351,929 7386 LSE
      09:31:49 12184.0 16 AT 12182.0 12184.0 Buy
      		351,901 7385 LSE
      09:31:48 12184.0 29 AT 12184.0 12186.0 Sell
      		351,885 7384 LSE
      09:31:48 12184.0 9 AT 12184.0 12186.0 Sell
      		351,856 7383 LSE
      09:31:48 12188.0 31 AT 12184.0 12188.0 Buy
      		351,847 7382 LSE
      09:31:48 12188.0 17 AT 12184.0 12188.0 Buy
      		351,816 7381 LSE
      09:31:46 12188.0 33 AT 12184.0 12188.0 Buy
      		351,799 7380 LSE
      09:31:46 12186.0 17 AT 12184.0 12186.0 Buy
      		351,766 7379 LSE
      09:31:46 12186.0 16 AT 12184.0 12186.0 Buy
      		351,749 7378 LSE
      09:31:37 12182.0 20 AT 12182.0 12184.0 Sell
      		351,733 7377 LSE
      09:31:37 12186.0 15 AT 12182.0 12186.0 Buy
      		351,713 7376 LSE
      09:31:37 12184.0 21 AT 12184.0 12186.0 Sell
      		351,698 7375 LSE
      09:31:37 12184.0 100 AT 12184.0 12186.0 Sell
      		351,677 7374 LSE
      09:31:35 12188.0 14 AT 12184.0 12188.0 Buy
      		351,577 7373 LSE
      09:31:35 12186.0 21 AT 12186.0 12190.0 Sell
      		351,563 7372 LSE
      09:31:35 12188.0 14 AT 12184.0 12188.0 Buy
      		351,542 7371 LSE
      09:31:31 12188.0 14 AT 12186.0 12188.0 Buy
      		351,528 7370 LSE
      09:31:30 12188.0 15 AT 12186.0 12188.0 Buy
      		351,514 7369 LSE
      09:31:30 12185.518 15 O 12186.0 12188.0 Sell
      		351,499 7368 LSE
      09:31:30 12186.0 15 AT 12184.0 12186.0 Buy
      		351,484 7367 LSE
      09:31:28 12188.0 14 AT 12186.0 12188.0 Buy
      		351,469 7366 LSE
      09:31:28 12186.0 15 AT 12184.0 12186.0 Buy
      		351,455 7365 LSE
      09:31:28 12186.0 10 AT 12184.0 12186.0 Buy
      		351,440 7364 LSE
      09:31:28 12186.0 15 AT 12184.0 12186.0 Buy
      		351,430 7363 LSE
      09:31:26 12186.0 14 AT 12184.0 12186.0 Buy
      		351,415 7362 LSE
      09:31:26 12186.0 15 AT 12184.0 12186.0 Buy
      		351,401 7361 LSE
      09:31:26 12186.0 21 AT 12186.0 12188.0 Sell
      		351,386 7360 LSE
      09:31:26 12186.0 35 AT 12186.0 12188.0 Sell
      		351,365 7359 LSE
      09:31:26 12188.0 14 AT 12186.0 12188.0 Buy
      		351,330 7358 LSE
      09:31:26 12186.0 12 AT 12182.0 12186.0 Buy
      		351,316 7357 LSE
      09:31:18 12186.0 24 AT 12186.0 12188.0 Sell
      		351,304 7356 LSE
      09:31:18 12186.0 10 AT 12184.0 12186.0 Buy
      		351,280 7355 LSE
      09:31:18 12182.92 300 O 12182.0 12186.0 Sell
      		351,270 7354 LSE
      09:31:14 12186.0 50 AT 12182.0 12186.0 Buy
      		350,970 7353 LSE
      09:31:14 12186.0 10 AT 12182.0 12186.0 Buy
      		350,920 7352 LSE
      09:31:05 12188.0 35 AT 12184.0 12188.0 Buy
      		350,910 7351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      BIT
      PAG
      Porto Aviation
      EU
      MDM
      Maisons du Monde
      LSE
      FXRU
      Finex Em
      Delayed Upgrade Clock