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
      18,515.60
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.165
      -1.68%
      Bitcoin
      67,756.70
      2.99%
      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 7451 - 7401 (09:33-09:32)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:33:13 12180.0 3 AT 12178.0 12180.0 Buy
      		354,451 7451 LSE
      09:33:13 12180.0 12 AT 12178.0 12180.0 Buy
      		354,448 7450 LSE
      09:33:03 12180.0 24 AT 12178.0 12180.0 Buy
      		354,436 7449 LSE
      09:33:03 12180.0 12 AT 12178.0 12180.0 Buy
      		354,412 7448 LSE
      09:33:03 12180.0 12 AT 12178.0 12180.0 Buy
      		354,400 7447 LSE
      09:33:03 12180.0 24 AT 12178.0 12180.0 Buy
      		354,388 7446 LSE
      09:33:03 12180.0 12 AT 12178.0 12180.0 Buy
      		354,364 7445 LSE
      09:33:03 12180.0 12 AT 12178.0 12180.0 Buy
      		354,352 7444 LSE
      09:33:03 12180.0 24 AT 12178.0 12180.0 Buy
      		354,340 7443 LSE
      09:33:03 12180.0 12 AT 12178.0 12180.0 Buy
      		354,316 7442 LSE
      09:33:00 12180.0 12 AT 12178.0 12180.0 Buy
      		354,304 7441 LSE
      09:32:55 12180.0 30 O 12178.0 12182.0
      		354,292 7440 LSE
      09:32:55 12182.0 42 O 12178.0 12182.0 Buy
      		354,262 7439 LSE
      09:32:55 12178.0 20 AT 12178.0 12182.0 Sell
      		354,220 7438 LSE
      09:32:55 12180.0 22 AT 12180.0 12182.0 Sell
      		354,200 7437 LSE
      09:32:55 12182.0 2 O 12180.0 12182.0 Buy
      		354,178 7436 LSE
      09:32:53 12182.0 14 O 12180.0 12182.0 Buy
      		354,176 7435 LSE
      09:32:51 12184.0 22 AT 12182.0 12184.0 Buy
      		354,162 7434 LSE
      09:32:51 12184.0 14 AT 12182.0 12184.0 Buy
      		354,140 7433 LSE
      09:32:51 12182.0 35 AT 12180.0 12182.0 Buy
      		354,126 7432 LSE
      09:32:51 12182.0 13 AT 12180.0 12182.0 Buy
      		354,091 7431 LSE
      09:32:48 12182.0 51 O 12180.0 12182.0 Buy
      		354,078 7430 LSE
      09:32:48 12182.0 25 AT 12182.0 12184.0 Sell
      		354,027 7429 LSE
      09:32:45 12184.0 201 O 12182.0 12184.0 Buy
      		354,002 7428 LSE
      09:32:45 12184.0 28 AT 12182.0 12184.0 Buy
      		353,801 7427 LSE
      09:32:45 12184.0 14 AT 12182.0 12184.0 Buy
      		353,773 7426 LSE
      09:32:45 12184.0 28 AT 12182.0 12184.0 Buy
      		353,759 7425 LSE
      09:32:45 12184.0 14 AT 12182.0 12184.0 Buy
      		353,731 7424 LSE
      09:32:45 12184.0 36 AT 12182.0 12184.0 Buy
      		353,717 7423 LSE
      09:32:45 12184.0 14 AT 12182.0 12184.0 Buy
      		353,681 7422 LSE
      09:32:45 12184.0 53 AT 12184.0 12186.0 Sell
      		353,667 7421 LSE
      09:32:45 12184.0 18 AT 12184.0 12186.0 Sell
      		353,614 7420 LSE
      09:32:45 12184.0 90 AT 12184.0 12186.0 Sell
      		353,596 7419 LSE
      09:32:45 12184.0 34 AT 12184.0 12186.0 Sell
      		353,506 7418 LSE
      09:32:45 12184.0 40 AT 12184.0 12186.0 Sell
      		353,472 7417 LSE
      09:32:32 12186.0 28 AT 12184.0 12186.0 Buy
      		353,432 7416 LSE
      09:32:32 12186.0 14 AT 12184.0 12186.0 Buy
      		353,404 7415 LSE
      09:32:31 12186.0 28 AT 12184.0 12186.0 Buy
      		353,390 7414 LSE
      09:32:31 12186.0 14 AT 12184.0 12186.0 Buy
      		353,362 7413 LSE
      09:32:30 12186.0 95 AT 12186.0 12188.0 Sell
      		353,348 7412 LSE
      09:32:21 12190.0 177 O 12186.0 12190.0 Buy
      		353,253 7411 LSE
      09:32:19 12190.0 10 AT 12186.0 12190.0 Buy
      		353,076 7410 LSE
      09:32:14 12188.0 9 AT 12184.0 12188.0 Buy
      		353,066 7409 LSE
      09:32:14 12188.0 35 AT 12184.0 12188.0 Buy
      		353,057 7408 LSE
      09:32:14 12186.0 12 AT 12184.0 12186.0 Buy
      		353,022 7407 LSE
      09:32:13 12186.0 24 AT 12184.0 12186.0 Buy
      		353,010 7406 LSE
      09:32:13 12186.0 17 AT 12184.0 12186.0 Buy
      		352,986 7405 LSE
      09:32:12 12186.0 75 AT 12184.0 12186.0 Buy
      		352,969 7404 LSE
      09:32:06 12184.0 24 AT 12184.0 12186.0 Sell
      		352,894 7403 LSE
      09:32:06 12184.0 22 AT 12182.0 12184.0 Buy
      		352,870 7402 LSE
      09:32:06 12184.0 22 AT 12182.0 12184.0 Buy
      		352,848 7401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      TSX
      AOI
      Africa Oil
      NASDAQ
      MYL
      Mylan NV
      LSE
      DARK
      Darktrace
      Delayed Upgrade Clock