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
      18,516.40
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.135
      -1.72%
      Bitcoin
      67,783.77
      3.03%
      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 8401 - 8351 (09:50-09:49)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:50:38 12172.0 20 AT 12172.0 12174.0 Sell
      		383,908 8401 LSE
      09:50:38 12174.0 13 AT 12174.0 12176.0 Sell
      		383,888 8400 LSE
      09:50:37 12174.0 6 AT 12174.0 12176.0 Sell
      		383,875 8399 LSE
      09:50:33 12176.0 11 AT 12174.0 12176.0 Buy
      		383,869 8398 LSE
      09:50:33 12176.0 28 AT 12176.0 12178.0 Sell
      		383,858 8397 LSE
      09:50:33 12176.0 28 AT 12176.0 12178.0 Sell
      		383,830 8396 LSE
      09:50:30 12178.0 6 AT 12178.0 12180.0 Sell
      		383,802 8395 LSE
      09:50:30 12178.0 5 AT 12178.0 12180.0 Sell
      		383,796 8394 LSE
      09:50:30 12178.0 9 AT 12178.0 12180.0 Sell
      		383,791 8393 LSE
      09:50:30 12178.0 28 AT 12178.0 12180.0 Sell
      		383,782 8392 LSE
      09:50:30 12178.0 11 AT 12178.0 12180.0 Sell
      		383,754 8391 LSE
      09:50:25 12180.0 11 AT 12178.0 12180.0 Buy
      		383,743 8390 LSE
      09:50:19 12180.0 148 AT 12178.0 12180.0 Buy
      		383,732 8389 LSE
      09:50:12 12180.0 60 AT 12180.0 12182.0 Sell
      		383,584 8388 LSE
      09:50:12 12180.0 20 AT 12180.0 12182.0 Sell
      		383,524 8387 LSE
      09:50:12 12180.0 3 AT 12180.0 12182.0 Sell
      		383,504 8386 LSE
      09:50:12 12180.0 8 AT 12180.0 12182.0 Sell
      		383,501 8385 LSE
      09:50:08 12180.0 200 AT 12180.0 12182.0 Sell
      		383,493 8384 LSE
      09:50:08 12182.0 3 AT 12182.0 12184.0 Sell
      		383,293 8383 LSE
      09:50:08 12182.0 7 AT 12182.0 12184.0 Sell
      		383,290 8382 LSE
      09:50:08 12182.46 200 O 12182.0 12184.0 Sell
      		383,283 8381 LSE
      09:50:06 12182.0 30 AT 12182.0 12184.0 Sell
      		383,083 8380 LSE
      09:50:06 12182.0 21 AT 12182.0 12184.0 Sell
      		383,053 8379 LSE
      09:50:06 12182.0 2 AT 12182.0 12184.0 Sell
      		383,032 8378 LSE
      09:50:06 12182.0 3 AT 12182.0 12184.0 Sell
      		383,030 8377 LSE
      09:50:06 12182.0 7 AT 12182.0 12184.0 Sell
      		383,027 8376 LSE
      09:50:02 12182.0 14 AT 12182.0 12184.0 Sell
      		383,020 8375 LSE
      09:50:00 12180.0 26 AT 12180.0 12182.0 Sell
      		383,006 8374 LSE
      09:49:55 12182.0 3 AT 12182.0 12184.0 Sell
      		382,980 8373 LSE
      09:49:55 12182.0 3 AT 12182.0 12184.0 Sell
      		382,977 8372 LSE
      09:49:55 12182.0 8 AT 12182.0 12184.0 Sell
      		382,974 8371 LSE
      09:49:55 12182.0 200 AT 12182.0 12184.0 Sell
      		382,966 8370 LSE
      09:49:55 12184.0 37 AT 12184.0 12186.0 Sell
      		382,766 8369 LSE
      09:49:52 12184.0 26 AT 12182.0 12184.0 Buy
      		382,729 8368 LSE
      09:49:52 12184.0 78 AT 12182.0 12184.0 Buy
      		382,703 8367 LSE
      09:49:48 12182.0 18 AT 12182.0 12184.0 Sell
      		382,625 8366 LSE
      09:49:48 12184.0 79 AT 12184.0 12186.0 Sell
      		382,607 8365 LSE
      09:49:48 12184.0 15 AT 12184.0 12186.0 Sell
      		382,528 8364 LSE
      09:49:48 12184.0 143 AT 12184.0 12186.0 Sell
      		382,513 8363 LSE
      09:49:48 12184.0 1 AT 12184.0 12186.0 Sell
      		382,370 8362 LSE
      09:49:47 12185.518 18 O 12184.0 12186.0 Buy
      		382,369 8361 LSE
      09:49:38 12186.0 12 AT 12184.0 12186.0 Buy
      		382,351 8360 LSE
      09:49:38 12186.0 12 AT 12184.0 12186.0 Buy
      		382,339 8359 LSE
      09:49:38 12186.0 3 AT 12184.0 12186.0 Buy
      		382,327 8358 LSE
      09:49:38 12186.0 12 AT 12184.0 12186.0 Buy
      		382,324 8357 LSE
      09:49:38 12186.0 16 AT 12184.0 12186.0 Buy
      		382,312 8356 LSE
      09:49:21 12184.0 9 AT 12184.0 12186.0 Sell
      		382,296 8355 LSE
      09:49:21 12184.0 39 AT 12184.0 12186.0 Sell
      		382,287 8354 LSE
      09:49:21 12184.0 2 AT 12184.0 12186.0 Sell
      		382,248 8353 LSE
      09:49:21 12184.0 33 AT 12182.0 12184.0 Buy
      		382,246 8352 LSE
      09:49:21 12184.0 16 AT 12182.0 12184.0 Buy
      		382,213 8351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      HSBA
      Hsbc
      BIT
      UC5F25
      Unicredit Bank
      TSX
      BN.PR.K
      Brookfield
      Delayed Upgrade Clock