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
      18,526.40
      1.07%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,813.95
      3.08%
      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 8201 - 8151 (09:45-09:44)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:45:17 12160.0 39 AT 12158.0 12160.0 Buy
      		377,239 8201 LSE
      09:45:17 12160.0 14 AT 12158.0 12160.0 Buy
      		377,200 8200 LSE
      09:45:12 12160.0 24 AT 12160.0 12162.0 Sell
      		377,186 8199 LSE
      09:45:12 12162.0 22 AT 12160.0 12162.0 Buy
      		377,162 8198 LSE
      09:45:12 12162.0 13 AT 12160.0 12162.0 Buy
      		377,140 8197 LSE
      09:45:12 12162.0 41 AT 12162.0 12164.0 Sell
      		377,127 8196 LSE
      09:45:12 12162.0 21 AT 12162.0 12164.0 Sell
      		377,086 8195 LSE
      09:45:12 12164.0 24 AT 12164.0 12166.0 Sell
      		377,065 8194 LSE
      09:45:12 12164.0 52 AT 12164.0 12166.0 Sell
      		377,041 8193 LSE
      09:45:10 12165.518 40 O 12164.0 12166.0 Buy
      		376,989 8192 LSE
      09:45:05 12166.0 14 AT 12164.0 12166.0 Buy
      		376,949 8191 LSE
      09:45:05 12166.0 28 AT 12164.0 12166.0 Buy
      		376,935 8190 LSE
      09:45:05 12166.0 14 AT 12164.0 12166.0 Buy
      		376,907 8189 LSE
      09:45:05 12166.0 200 AT 12166.0 12168.0 Sell
      		376,893 8188 LSE
      09:45:05 12166.0 31 AT 12166.0 12168.0 Sell
      		376,693 8187 LSE
      09:45:05 12166.0 50 AT 12166.0 12168.0 Sell
      		376,662 8186 LSE
      09:45:05 12166.0 27 AT 12166.0 12168.0 Sell
      		376,612 8185 LSE
      09:45:05 12170.0 18 AT 12168.0 12170.0 Buy
      		376,585 8184 LSE
      09:45:04 12168.0 13 AT 12166.0 12168.0 Buy
      		376,567 8183 LSE
      09:45:04 12168.0 32 AT 12166.0 12168.0 Buy
      		376,554 8182 LSE
      09:45:00 12168.0 3 AT 12166.0 12168.0 Buy
      		376,522 8181 LSE
      09:45:00 12168.0 14 AT 12166.0 12168.0 Buy
      		376,519 8180 LSE
      09:45:00 12168.0 33 AT 12168.0 12170.0 Sell
      		376,505 8179 LSE
      09:45:00 12168.0 17 AT 12168.0 12170.0 Sell
      		376,472 8178 LSE
      09:45:00 12168.0 40 AT 12164.0 12168.0 Buy
      		376,455 8177 LSE
      09:45:00 12168.0 34 AT 12164.0 12168.0 Buy
      		376,415 8176 LSE
      09:45:00 12168.0 40 AT 12164.0 12168.0 Buy
      		376,381 8175 LSE
      09:45:00 12168.0 17 AT 12164.0 12168.0 Buy
      		376,341 8174 LSE
      09:45:00 12168.0 37 AT 12168.0 12170.0 Sell
      		376,324 8173 LSE
      09:45:00 12168.0 10 AT 12168.0 12170.0 Sell
      		376,287 8172 LSE
      09:45:00 12168.0 46 AT 12168.0 12170.0 Sell
      		376,277 8171 LSE
      09:44:59 12170.0 17 AT 12168.0 12170.0 Buy
      		376,231 8170 LSE
      09:44:59 12170.0 32 AT 12168.0 12170.0 Buy
      		376,214 8169 LSE
      09:44:59 12170.0 17 AT 12168.0 12170.0 Buy
      		376,182 8168 LSE
      09:44:57 12170.0 17 AT 12168.0 12170.0 Buy
      		376,165 8167 LSE
      09:44:54 12170.0 17 AT 12168.0 12170.0 Buy
      		376,148 8166 LSE
      09:44:54 12170.0 32 AT 12168.0 12170.0 Buy
      		376,131 8165 LSE
      09:44:54 12170.0 18 AT 12168.0 12170.0 Buy
      		376,099 8164 LSE
      09:44:49 12170.0 3 AT 12170.0 12172.0 Sell
      		376,081 8163 LSE
      09:44:49 12172.0 18 AT 12170.0 12172.0 Buy
      		376,078 8162 LSE
      09:44:49 12172.0 18 AT 12172.0 12174.0 Sell
      		376,060 8161 LSE
      09:44:49 12172.0 18 AT 12168.0 12172.0 Buy
      		376,042 8160 LSE
      09:44:49 12172.0 79 AT 12168.0 12172.0 Buy
      		376,024 8159 LSE
      09:44:49 12172.0 23 AT 12168.0 12172.0 Buy
      		375,945 8158 LSE
      09:44:49 12172.0 11 AT 12168.0 12172.0 Buy
      		375,922 8157 LSE
      09:44:49 12172.0 32 AT 12168.0 12172.0 Buy
      		375,911 8156 LSE
      09:44:49 12170.0 18 AT 12168.0 12170.0 Buy
      		375,879 8155 LSE
      09:44:38 12170.0 18 AT 12168.0 12170.0 Buy
      		375,861 8154 LSE
      09:44:37 12170.0 18 AT 12168.0 12170.0 Buy
      		375,843 8153 LSE
      09:44:34 12170.0 14 AT 12168.0 12170.0 Buy
      		375,825 8152 LSE
      09:44:34 12170.0 33 AT 12168.0 12170.0 Buy
      		375,811 8151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      NYSE
      KVA
      NASDAQ
      FRME
      First Merchants
      LSE
      NETW
      Network
      Delayed Upgrade Clock