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 8751 - 8701 (10:00-09:58)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:00:17 12174.0 73 AT 12174.0 12176.0 Sell
      		395,698 8751 LSE
      10:00:00 12174.0 9 AT 12174.0 12176.0 Sell
      		395,625 8750 LSE
      09:59:59 12174.0 17 AT 12174.0 12178.0 Sell
      		395,616 8749 LSE
      09:59:59 12174.0 10 AT 12174.0 12178.0 Sell
      		395,599 8748 LSE
      09:59:59 12174.0 17 AT 12174.0 12178.0 Sell
      		395,589 8747 LSE
      09:59:55 12174.0 35 AT 12174.0 12178.0 Sell
      		395,572 8746 LSE
      09:59:55 12174.0 22 AT 12174.0 12178.0 Sell
      		395,537 8745 LSE
      09:59:55 12174.0 19 AT 12174.0 12178.0 Sell
      		395,515 8744 LSE
      09:59:54 12174.0 19 AT 12174.0 12178.0 Sell
      		395,496 8743 LSE
      09:59:54 12174.0 20 AT 12174.0 12178.0 Sell
      		395,477 8742 LSE
      09:59:54 12176.0 9 AT 12176.0 12178.0 Sell
      		395,457 8741 LSE
      09:59:54 12176.0 17 AT 12176.0 12178.0 Sell
      		395,448 8740 LSE
      09:59:50 12174.0 17 AT 12174.0 12176.0 Sell
      		395,431 8739 LSE
      09:59:50 12174.0 70 AT 12174.0 12176.0 Sell
      		395,414 8738 LSE
      09:59:50 12174.0 25 AT 12174.0 12178.0 Sell
      		395,344 8737 LSE
      09:59:50 12174.0 33 AT 12174.0 12178.0 Sell
      		395,319 8736 LSE
      09:59:50 12174.0 23 AT 12174.0 12178.0 Sell
      		395,286 8735 LSE
      09:59:40 12174.0 21 AT 12174.0 12178.0 Sell
      		395,263 8734 LSE
      09:59:40 12174.0 19 AT 12174.0 12178.0 Sell
      		395,242 8733 LSE
      09:59:40 12174.0 22 AT 12174.0 12178.0 Sell
      		395,223 8732 LSE
      09:59:40 12174.0 38 AT 12174.0 12178.0 Sell
      		395,201 8731 LSE
      09:59:40 12176.0 61 AT 12176.0 12180.0 Sell
      		395,163 8730 LSE
      09:59:40 12176.0 72 AT 12174.0 12180.0 Sell
      		395,102 8729 LSE
      09:59:40 12176.0 21 AT 12176.0 12180.0 Sell
      		395,030 8728 LSE
      09:59:40 12176.0 88 AT 12176.0 12180.0 Sell
      		395,009 8727 LSE
      09:59:32 12176.0 10 AT 12176.0 12180.0 Sell
      		394,921 8726 LSE
      09:59:32 12176.0 21 AT 12176.0 12180.0 Sell
      		394,911 8725 LSE
      09:59:32 12178.0 25 AT 12178.0 12182.0 Sell
      		394,890 8724 LSE
      09:59:32 12178.0 33 AT 12178.0 12182.0 Sell
      		394,865 8723 LSE
      09:59:32 12178.0 22 AT 12178.0 12182.0 Sell
      		394,832 8722 LSE
      09:59:32 12178.0 69 AT 12178.0 12182.0 Sell
      		394,810 8721 LSE
      09:59:31 12180.0 23 AT 12176.0 12180.0 Buy
      		394,741 8720 LSE
      09:59:31 12180.0 21 AT 12176.0 12180.0 Buy
      		394,718 8719 LSE
      09:59:31 12178.0 1 AT 12176.0 12178.0 Buy
      		394,697 8718 LSE
      09:59:29 12178.932 50 O 12176.0 12180.0 Buy
      		394,696 8717 LSE
      09:59:23 12178.0 100 AT 12174.0 12178.0 Buy
      		394,646 8716 LSE
      09:59:23 12178.0 100 AT 12174.0 12178.0 Buy
      		394,546 8715 LSE
      09:59:23 12178.0 26 AT 12174.0 12178.0 Buy
      		394,446 8714 LSE
      09:59:23 12178.0 76 AT 12174.0 12178.0 Buy
      		394,420 8713 LSE
      09:59:12 12172.924 19 O 12174.0 12178.0 Sell
      		394,344 8712 LSE
      09:59:08 12176.0 282 AT 12172.0 12176.0 Buy
      		394,325 8711 LSE
      09:59:08 12176.0 76 AT 12172.0 12176.0 Buy
      		394,043 8710 LSE
      09:59:06 12174.0 102 O 12172.0 12176.0
      		393,967 8709 LSE
      09:58:47 12174.0 28 AT 12172.0 12174.0 Buy
      		393,865 8708 LSE
      09:58:47 12174.0 28 AT 12172.0 12174.0 Buy
      		393,837 8707 LSE
      09:58:44 12174.0 9 AT 12172.0 12174.0 Buy
      		393,809 8706 LSE
      09:58:43 12174.0 26 AT 12172.0 12174.0 Buy
      		393,800 8705 LSE
      09:58:43 12174.0 26 AT 12172.0 12174.0 Buy
      		393,774 8704 LSE
      09:58:42 12174.0 21 AT 12172.0 12174.0 Buy
      		393,748 8703 LSE
      09:58:42 12174.0 25 AT 12170.0 12174.0 Buy
      		393,727 8702 LSE
      09:58:42 12174.0 14 AT 12170.0 12174.0 Buy
      		393,702 8701 LSE

      Your Recent History

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