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
      18,512.00
      0.99%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,797.19
      3.05%
      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 8551 - 8501 (09:54-09:53)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:54:17 12172.0 1 AT 12170.0 12172.0 Buy
      		387,709 8551 LSE
      09:54:17 12172.0 50 AT 12170.0 12172.0 Buy
      		387,708 8550 LSE
      09:54:15 12172.0 15 AT 12170.0 12172.0 Buy
      		387,658 8549 LSE
      09:54:15 12172.0 15 AT 12170.0 12172.0 Buy
      		387,643 8548 LSE
      09:54:15 12172.0 15 AT 12170.0 12172.0 Buy
      		387,628 8547 LSE
      09:54:15 12172.0 6 AT 12170.0 12172.0 Buy
      		387,613 8546 LSE
      09:54:15 12172.0 15 AT 12170.0 12172.0 Buy
      		387,607 8545 LSE
      09:54:14 12174.0 15 AT 12172.0 12174.0 Buy
      		387,592 8544 LSE
      09:54:12 12172.0 21 AT 12172.0 12174.0 Sell
      		387,577 8543 LSE
      09:54:12 12172.0 31 AT 12172.0 12174.0 Sell
      		387,556 8542 LSE
      09:54:12 12174.0 15 AT 12172.0 12174.0 Buy
      		387,525 8541 LSE
      09:54:12 12174.0 79 AT 12172.0 12174.0 Buy
      		387,510 8540 LSE
      09:54:12 12172.0 15 AT 12170.0 12172.0 Buy
      		387,431 8539 LSE
      09:54:12 12172.0 54 AT 12170.0 12172.0 Buy
      		387,416 8538 LSE
      09:54:10 12170.0 15 AT 12168.0 12170.0 Buy
      		387,362 8537 LSE
      09:54:05 12172.0 45 AT 12172.0 12174.0 Sell
      		387,347 8536 LSE
      09:54:05 12172.0 50 AT 12170.0 12172.0 Buy
      		387,302 8535 LSE
      09:54:05 12172.0 10 AT 12170.0 12172.0 Buy
      		387,252 8534 LSE
      09:54:05 12172.0 11 AT 12170.0 12172.0 Buy
      		387,242 8533 LSE
      09:54:03 12172.0 10 AT 12170.0 12172.0 Buy
      		387,231 8532 LSE
      09:54:02 12170.0 11 AT 12168.0 12170.0 Buy
      		387,221 8531 LSE
      09:54:01 12170.0 25 AT 12168.0 12170.0 Buy
      		387,210 8530 LSE
      09:54:01 12170.0 19 AT 12168.0 12170.0 Buy
      		387,185 8529 LSE
      09:54:01 12170.0 25 AT 12168.0 12170.0 Buy
      		387,166 8528 LSE
      09:54:00 12170.0 7 AT 12168.0 12170.0 Buy
      		387,141 8527 LSE
      09:54:00 12170.0 7 AT 12168.0 12170.0 Buy
      		387,134 8526 LSE
      09:54:00 12170.0 10 AT 12168.0 12170.0 Buy
      		387,127 8525 LSE
      09:54:00 12170.0 4 AT 12168.0 12170.0 Buy
      		387,117 8524 LSE
      09:54:00 12170.0 2 AT 12168.0 12170.0 Buy
      		387,113 8523 LSE
      09:54:00 12170.0 10 AT 12168.0 12170.0 Buy
      		387,111 8522 LSE
      09:54:00 12170.0 10 AT 12168.0 12170.0 Buy
      		387,101 8521 LSE
      09:54:00 12170.0 50 AT 12168.0 12170.0 Buy
      		387,091 8520 LSE
      09:54:00 12170.0 100 AT 12170.0 12172.0 Sell
      		387,041 8519 LSE
      09:54:00 12170.0 47 AT 12170.0 12172.0 Sell
      		386,941 8518 LSE
      09:54:00 12170.0 13 AT 12170.0 12172.0 Sell
      		386,894 8517 LSE
      09:54:00 12170.0 24 AT 12170.0 12172.0 Sell
      		386,881 8516 LSE
      09:54:00 12170.0 15 AT 12170.0 12172.0 Sell
      		386,857 8515 LSE
      09:53:54 12172.0 11 AT 12170.0 12172.0 Buy
      		386,842 8514 LSE
      09:53:43 12172.0 11 AT 12170.0 12172.0 Buy
      		386,831 8513 LSE
      09:53:41 12172.0 16 AT 12170.0 12172.0 Buy
      		386,820 8512 LSE
      09:53:30 12172.0 16 AT 12170.0 12172.0 Buy
      		386,804 8511 LSE
      09:53:29 12172.0 16 AT 12170.0 12172.0 Buy
      		386,788 8510 LSE
      09:53:29 12173.08 10 O 12170.0 12172.0 Buy
      		386,772 8509 LSE
      09:53:25 12170.0 19 AT 12168.0 12170.0 Buy
      		386,762 8508 LSE
      09:53:25 12170.0 7 AT 12168.0 12170.0 Buy
      		386,743 8507 LSE
      09:53:25 12170.0 35 AT 12168.0 12170.0 Buy
      		386,736 8506 LSE
      09:53:25 12170.0 31 AT 12168.0 12170.0 Buy
      		386,701 8505 LSE
      09:53:25 12170.0 19 AT 12168.0 12170.0 Buy
      		386,670 8504 LSE
      09:53:25 12170.0 16 AT 12168.0 12170.0 Buy
      		386,651 8503 LSE
      09:53:25 12170.0 40 AT 12168.0 12170.0 Buy
      		386,635 8502 LSE
      09:53:25 12170.0 22 AT 12170.0 12172.0 Sell
      		386,595 8501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      HSBA
      Hsbc
      LSE
      KDNC
      Cadence Minerals
      BIT
      UC5F25
      Unicredit Bank
      Delayed Upgrade Clock