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
      18,528.40
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.105
      -1.75%
      Bitcoin
      67,828.74
      3.10%
      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 8901 - 8851 (10:04-10:03)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:04:30 12176.0 192 O 12174.0 12178.0
      		402,020 8901 LSE
      10:04:30 12176.0 20 AT 12174.0 12176.0 Buy
      		401,828 8900 LSE
      10:04:22 12176.0 27 AT 12176.0 12178.0 Sell
      		401,808 8899 LSE
      10:04:21 12178.0 27 O 12176.0 12178.0 Buy
      		401,781 8898 LSE
      10:04:16 12176.0 10 AT 12176.0 12180.0 Sell
      		401,754 8897 LSE
      10:04:16 12176.0 61 AT 12176.0 12180.0 Sell
      		401,744 8896 LSE
      10:04:16 12176.0 17 AT 12176.0 12180.0 Sell
      		401,683 8895 LSE
      10:04:16 12176.0 12 AT 12176.0 12180.0 Sell
      		401,666 8894 LSE
      10:04:11 12178.0 18 AT 12176.0 12178.0 Buy
      		401,654 8893 LSE
      10:04:11 12178.0 10 AT 12176.0 12178.0 Buy
      		401,636 8892 LSE
      10:04:07 12176.0 19 AT 12174.0 12176.0 Buy
      		401,626 8891 LSE
      10:04:03 12174.0 79 AT 12172.0 12174.0 Buy
      		401,607 8890 LSE
      10:04:02 12172.0 19 AT 12170.0 12172.0 Buy
      		401,528 8889 LSE
      10:04:02 12172.0 20 AT 12170.0 12172.0 Buy
      		401,509 8888 LSE
      10:03:59 12172.0 22 AT 12170.0 12172.0 Buy
      		401,489 8887 LSE
      10:03:54 12172.0 9 AT 12170.0 12172.0 Buy
      		401,467 8886 LSE
      10:03:54 12172.0 15 AT 12170.0 12172.0 Buy
      		401,458 8885 LSE
      10:03:47 12172.0 9 AT 12170.0 12172.0 Buy
      		401,443 8884 LSE
      10:03:47 12172.0 25 AT 12170.0 12172.0 Buy
      		401,434 8883 LSE
      10:03:45 12170.0 100 AT 12170.0 12172.0 Sell
      		401,409 8882 LSE
      10:03:45 12170.0 25 AT 12168.0 12170.0 Buy
      		401,309 8881 LSE
      10:03:45 12170.0 80 AT 12170.0 12172.0 Sell
      		401,284 8880 LSE
      10:03:43 12172.0 100 AT 12172.0 12174.0 Sell
      		401,204 8879 LSE
      10:03:43 12172.0 28 AT 12172.0 12174.0 Sell
      		401,104 8878 LSE
      10:03:41 12172.0 26 AT 12170.0 12172.0 Buy
      		401,076 8877 LSE
      10:03:41 12172.0 26 AT 12170.0 12172.0 Buy
      		401,050 8876 LSE
      10:03:41 12172.0 29 AT 12170.0 12172.0 Buy
      		401,024 8875 LSE
      10:03:41 12172.0 26 AT 12170.0 12172.0 Buy
      		400,995 8874 LSE
      10:03:41 12172.0 19 AT 12170.0 12172.0 Buy
      		400,969 8873 LSE
      10:03:41 12172.0 26 AT 12170.0 12172.0 Buy
      		400,950 8872 LSE
      10:03:38 12172.0 65 AT 12172.0 12174.0 Sell
      		400,924 8871 LSE
      10:03:38 12172.0 63 AT 12172.0 12174.0 Sell
      		400,859 8870 LSE
      10:03:36 12174.0 27 AT 12172.0 12174.0 Buy
      		400,796 8869 LSE
      10:03:32 12174.0 27 AT 12172.0 12174.0 Buy
      		400,769 8868 LSE
      10:03:31 12174.0 27 AT 12172.0 12174.0 Buy
      		400,742 8867 LSE
      10:03:30 12174.0 23 AT 12172.0 12174.0 Buy
      		400,715 8866 LSE
      10:03:30 12174.0 26 AT 12172.0 12174.0 Buy
      		400,692 8865 LSE
      10:03:30 12174.0 26 AT 12172.0 12174.0 Buy
      		400,666 8864 LSE
      10:03:30 12174.0 25 AT 12172.0 12174.0 Buy
      		400,640 8863 LSE
      10:03:30 12174.0 180 AT 12172.0 12174.0 Buy
      		400,615 8862 LSE
      10:03:28 12174.0 34 O 12170.0 12174.0 Buy
      		400,435 8861 LSE
      10:03:26 12172.0 26 AT 12170.0 12172.0 Buy
      		400,401 8860 LSE
      10:03:25 12170.0 63 AT 12170.0 12172.0 Sell
      		400,375 8859 LSE
      10:03:20 12172.0 25 AT 12170.0 12172.0 Buy
      		400,312 8858 LSE
      10:03:20 12172.0 25 AT 12170.0 12172.0 Buy
      		400,287 8857 LSE
      10:03:17 12172.0 24 AT 12170.0 12172.0 Buy
      		400,262 8856 LSE
      10:03:17 12172.0 24 AT 12170.0 12172.0 Buy
      		400,238 8855 LSE
      10:03:15 12172.0 26 AT 12170.0 12172.0 Buy
      		400,214 8854 LSE
      10:03:11 12172.0 25 AT 12170.0 12172.0 Buy
      		400,188 8853 LSE
      10:03:09 12172.0 25 AT 12170.0 12172.0 Buy
      		400,163 8852 LSE
      10:03:08 12172.0 26 AT 12170.0 12172.0 Buy
      		400,138 8851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      BN.PF.J
      Brookfield
      BIT
      UC5F25
      Unicredit Bank
      TSX
      9274
      Kpp
      LSE
      0AHX
      Credit Agricole Du Morbi...
      TSX
      193A
      GroBels
      Delayed Upgrade Clock