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
      18,516.00
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.095
      -1.77%
      Bitcoin
      67,819.56
      3.09%
      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 1051 - 1001 (04:11-04:05)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:11:12 12208.0 16 AT 12206.0 12208.0 Buy
      		59,583 1051 LSE
      04:11:06 12210.0 25 O 12206.0 12210.0 Buy
      		59,567 1050 LSE
      04:11:06 12210.0 27 AT 12210.0 12212.0 Sell
      		59,542 1049 LSE
      04:11:06 12210.0 17 AT 12210.0 12212.0 Sell
      		59,515 1048 LSE
      04:10:45 12216.0 53 O 12212.0 12216.0 Buy
      		59,498 1047 LSE
      04:10:44 12214.0 14 AT 12212.0 12214.0 Buy
      		59,445 1046 LSE
      04:10:43 12210.0 14 AT 12208.0 12210.0 Buy
      		59,431 1045 LSE
      04:10:43 12210.0 51 AT 12206.0 12210.0 Buy
      		59,417 1044 LSE
      04:10:43 12210.0 73 AT 12206.0 12210.0 Buy
      		59,366 1043 LSE
      04:10:38 12209.08 3 O 12206.0 12210.0 Buy
      		59,293 1042 LSE
      04:10:34 12207.538 8 O 12206.0 12210.0 Sell
      		59,290 1041 LSE
      04:10:30 12208.0 14 AT 12206.0 12208.0 Buy
      		59,282 1040 LSE
      04:10:30 12208.0 57 AT 12206.0 12208.0 Buy
      		59,268 1039 LSE
      04:10:30 12208.0 54 AT 12206.0 12208.0 Buy
      		59,211 1038 LSE
      04:10:30 12208.0 14 AT 12206.0 12208.0 Buy
      		59,157 1037 LSE
      04:10:15 12209.08 5 O 12206.0 12210.0 Buy
      		59,143 1036 LSE
      04:09:56 12206.0 10 AT 12204.0 12206.0 Buy
      		59,138 1035 LSE
      04:09:56 12206.0 24 AT 12204.0 12206.0 Buy
      		59,128 1034 LSE
      04:09:54 12206.0 15 AT 12206.0 12208.0 Sell
      		59,104 1033 LSE
      04:09:54 12206.0 1 AT 12206.0 12208.0 Sell
      		59,089 1032 LSE
      04:09:53 12206.0 2060 O 12206.0 12208.0 Sell
      		59,088 1031 LSE
      04:09:09 12206.0 28 AT 12206.0 12208.0 Sell
      		57,028 1030 LSE
      04:08:55 12206.0 2 AT 12206.0 12208.0 Sell
      		57,000 1029 LSE
      04:08:55 12206.0 21 AT 12206.0 12208.0 Sell
      		56,998 1028 LSE
      04:08:31 12208.0 29 AT 12208.0 12210.0 Sell
      		56,977 1027 LSE
      04:07:52 12206.0 14 AT 12204.0 12206.0 Buy
      		56,948 1026 LSE
      04:07:52 12206.0 15 AT 12204.0 12206.0 Buy
      		56,934 1025 LSE
      04:07:30 12206.0 16 AT 12204.0 12206.0 Buy
      		56,919 1024 LSE
      04:07:30 12206.0 24 AT 12206.0 12208.0 Sell
      		56,903 1023 LSE
      04:07:23 12206.0 24 O 12206.0 12210.0 Sell
      		56,879 1022 LSE
      04:06:11 12208.0 52 AT 12204.0 12208.0 Buy
      		56,855 1021 LSE
      04:06:11 12208.0 15 AT 12204.0 12208.0 Buy
      		56,803 1020 LSE
      04:06:08 12206.0 14 AT 12204.0 12206.0 Buy
      		56,788 1019 LSE
      04:06:08 12206.0 14 AT 12204.0 12206.0 Buy
      		56,774 1018 LSE
      04:06:01 12206.0 33 AT 12204.0 12206.0 Buy
      		56,760 1017 LSE
      04:05:59 12206.0 15 AT 12204.0 12206.0 Buy
      		56,727 1016 LSE
      04:05:59 12206.0 16 AT 12204.0 12206.0 Buy
      		56,712 1015 LSE
      04:05:54 12204.0 16 AT 12202.0 12204.0 Buy
      		56,696 1014 LSE
      04:05:52 12204.0 16 AT 12202.0 12204.0 Buy
      		56,680 1013 LSE
      04:05:17 12206.0 57 AT 12202.0 12206.0 Buy
      		56,664 1012 LSE
      04:05:17 12206.0 15 AT 12202.0 12206.0 Buy
      		56,607 1011 LSE
      04:05:16 12206.0 15 AT 12202.0 12206.0 Buy
      		56,592 1010 LSE
      04:05:16 12206.0 35 AT 12202.0 12206.0 Buy
      		56,577 1009 LSE
      04:05:16 12206.0 57 AT 12202.0 12206.0 Buy
      		56,542 1008 LSE
      04:05:16 12206.0 20 AT 12202.0 12206.0 Buy
      		56,485 1007 LSE
      04:05:16 12206.0 52 AT 12202.0 12206.0 Buy
      		56,465 1006 LSE
      04:05:13 12204.0 3 AT 12202.0 12204.0 Buy
      		56,413 1005 LSE
      04:05:12 12204.0 44 AT 12204.0 12206.0 Sell
      		56,410 1004 LSE
      04:05:10 12206.0 75 AT 12206.0 12208.0 Sell
      		56,366 1003 LSE
      04:05:03 12208.0 16 AT 12208.0 12210.0 Sell
      		56,291 1002 LSE
      04:05:02 12208.0 4 AT 12208.0 12210.0 Sell
      		56,275 1001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BOV
      XPPR11
      Xp Properties Fundo DE I...
      BIT
      UC5F25
      Unicredit Bank
      BIT
      I07909
      Intesa Sanpaolo
      KUCN
      XMRUSDT
      Monero
      TSX
      9274
      Kpp
      NYSE
      ITUB
      Itau Unibanco
      Delayed Upgrade Clock