ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.88
      1.20%
      US Tech 100
      18,514.80
      1.00%
      Dow Jones
      40,612.03
      1.70%
      Brent Oil
      80.225
      -1.61%
      Bitcoin
      67,425.80
      2.49%
      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 5501 - 5451 (09:31-09:30)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:31:29 12188.0 80 AT 12188.0 12192.0 Sell
      		227,399 5501 LSE
      09:31:29 12188.0 100 AT 12188.0 12192.0 Sell
      		227,319 5500 LSE
      09:31:29 12188.0 17 AT 12184.0 12188.0 Buy
      		227,219 5499 LSE
      09:31:29 12184.0 182 AT 12180.0 12184.0 Buy
      		227,202 5498 LSE
      09:31:29 12184.0 60 AT 12180.0 12184.0 Buy
      		227,020 5497 LSE
      09:31:29 12184.0 55 AT 12180.0 12184.0 Buy
      		226,960 5496 LSE
      09:31:29 12182.0 145 AT 12180.0 12182.0 Buy
      		226,905 5495 LSE
      09:31:29 12182.0 22 AT 12180.0 12182.0 Buy
      		226,760 5494 LSE
      09:31:29 12182.0 201 AT 12178.0 12182.0 Buy
      		226,738 5493 LSE
      09:31:20 12178.0 2 AT 12178.0 12182.0 Sell
      		226,537 5492 LSE
      09:31:18 12180.0 31 AT 12176.0 12180.0 Buy
      		226,535 5491 LSE
      09:31:18 12178.0 36 AT 12178.0 12182.0 Sell
      		226,504 5490 LSE
      09:31:18 12178.0 20 AT 12178.0 12182.0 Sell
      		226,468 5489 LSE
      09:31:12 12180.0 15 AT 12180.0 12184.0 Sell
      		226,448 5488 LSE
      09:31:10 12182.0 35 AT 12182.0 12186.0 Sell
      		226,433 5487 LSE
      09:31:10 12182.0 100 AT 12182.0 12188.0 Sell
      		226,398 5486 LSE
      09:31:10 12182.0 73 AT 12182.0 12188.0 Sell
      		226,298 5485 LSE
      09:31:10 12182.0 15 AT 12182.0 12188.0 Sell
      		226,225 5484 LSE
      09:31:10 12182.0 42 AT 12182.0 12188.0 Sell
      		226,210 5483 LSE
      09:31:10 12182.0 41 AT 12182.0 12188.0 Sell
      		226,168 5482 LSE
      09:31:10 12182.0 41 AT 12182.0 12188.0 Sell
      		226,127 5481 LSE
      09:31:10 12182.0 25 AT 12182.0 12188.0 Sell
      		226,086 5480 LSE
      09:31:08 12186.0 82 AT 12186.0 12192.0 Sell
      		226,061 5479 LSE
      09:31:08 12186.0 28 AT 12186.0 12192.0 Sell
      		225,979 5478 LSE
      09:31:08 12186.0 55 AT 12186.0 12192.0 Sell
      		225,951 5477 LSE
      09:31:08 12186.0 15 AT 12186.0 12192.0 Sell
      		225,896 5476 LSE
      09:31:08 12190.0 20 AT 12186.0 12190.0 Buy
      		225,881 5475 LSE
      09:31:07 12190.0 43 AT 12190.0 12192.0 Sell
      		225,861 5474 LSE
      09:31:07 12190.0 51 AT 12190.0 12192.0 Sell
      		225,818 5473 LSE
      09:31:03 12190.0 7 AT 12190.0 12196.0 Sell
      		225,767 5472 LSE
      09:31:03 12190.0 75 AT 12190.0 12196.0 Sell
      		225,760 5471 LSE
      09:31:03 12190.0 55 AT 12190.0 12196.0 Sell
      		225,685 5470 LSE
      09:31:03 12190.0 17 AT 12190.0 12196.0 Sell
      		225,630 5469 LSE
      09:31:02 12192.0 55 AT 12192.0 12196.0 Sell
      		225,613 5468 LSE
      09:31:02 12192.0 17 AT 12192.0 12196.0 Sell
      		225,558 5467 LSE
      09:31:02 12192.0 24 AT 12192.0 12196.0 Sell
      		225,541 5466 LSE
      09:31:01 12194.0 100 AT 12194.0 12196.0 Sell
      		225,517 5465 LSE
      09:31:01 12196.0 59 AT 12196.0 12198.0 Sell
      		225,417 5464 LSE
      09:31:01 12196.0 61 AT 12196.0 12198.0 Sell
      		225,358 5463 LSE
      09:31:01 12196.0 43 AT 12196.0 12198.0 Sell
      		225,297 5462 LSE
      09:31:01 12198.0 17 AT 12196.0 12198.0 Buy
      		225,254 5461 LSE
      09:31:00 12200.0 10 AT 12196.0 12200.0 Buy
      		225,237 5460 LSE
      09:31:00 12200.0 17 AT 12194.0 12200.0 Buy
      		225,227 5459 LSE
      09:31:00 12200.0 55 AT 12194.0 12200.0 Buy
      		225,210 5458 LSE
      09:31:00 12200.0 50 AT 12194.0 12200.0 Buy
      		225,155 5457 LSE
      09:31:00 12198.0 29 AT 12194.0 12198.0 Buy
      		225,105 5456 LSE
      09:31:00 12198.0 17 AT 12194.0 12198.0 Buy
      		225,076 5455 LSE
      09:30:55 12196.0 34 AT 12196.0 12200.0 Sell
      		225,059 5454 LSE
      09:30:51 12196.0 44 AT 12192.0 12196.0 Buy
      		225,025 5453 LSE
      09:30:51 12192.0 15 AT 12190.0 12192.0 Buy
      		224,981 5452 LSE
      09:30:51 12192.0 23 AT 12190.0 12192.0 Buy
      		224,966 5451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      ADSX
      Applied Digital Solutions
      Delayed Upgrade Clock