ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.21
      1.19%
      US Tech 100
      18,527.00
      1.07%
      Dow Jones
      40,620.39
      1.72%
      Brent Oil
      80.185
      -1.66%
      Bitcoin
      67,407.10
      2.46%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 5801 - 5751 (09:38-09:36)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:38:35 12198.0 10 AT 12196.0 12198.0 Buy
      		240,250 5801 LSE
      09:38:35 12198.0 1 AT 12194.0 12198.0 Buy
      		240,240 5800 LSE
      09:38:21 12198.0 3 O 12194.0 12198.0 Buy
      		240,239 5799 LSE
      09:38:20 12198.0 10 O 12194.0 12198.0 Buy
      		240,236 5798 LSE
      09:38:20 12196.0 28 AT 12196.0 12200.0 Sell
      		240,226 5797 LSE
      09:38:14 12196.0 21 AT 12194.0 12196.0 Buy
      		240,198 5796 LSE
      09:38:14 12196.0 12 AT 12194.0 12196.0 Buy
      		240,177 5795 LSE
      09:38:14 12196.0 10 AT 12194.0 12196.0 Buy
      		240,165 5794 LSE
      09:38:14 12196.0 3 AT 12194.0 12196.0 Buy
      		240,155 5793 LSE
      09:38:00 12196.0 36 AT 12194.0 12196.0 Buy
      		240,152 5792 LSE
      09:38:00 12196.0 51 AT 12194.0 12196.0 Buy
      		240,116 5791 LSE
      09:37:53 12198.0 25 AT 12196.0 12198.0 Buy
      		240,065 5790 LSE
      09:37:53 12196.0 22 AT 12194.0 12196.0 Buy
      		240,040 5789 LSE
      09:37:53 12196.0 100 AT 12194.0 12196.0 Buy
      		240,018 5788 LSE
      09:37:49 12194.0 100 AT 12194.0 12196.0 Sell
      		239,918 5787 LSE
      09:37:49 12194.0 26 AT 12194.0 12196.0 Sell
      		239,818 5786 LSE
      09:37:49 12196.0 25 AT 12194.0 12196.0 Buy
      		239,792 5785 LSE
      09:37:49 12196.0 100 AT 12196.0 12198.0 Sell
      		239,767 5784 LSE
      09:37:49 12202.0 20 AT 12192.0 12202.0 Buy
      		239,667 5783 LSE
      09:37:49 12202.0 55 AT 12192.0 12202.0 Buy
      		239,647 5782 LSE
      09:37:49 12200.0 24 AT 12192.0 12200.0 Buy
      		239,592 5781 LSE
      09:37:49 12200.0 72 AT 12192.0 12200.0 Buy
      		239,568 5780 LSE
      09:37:49 12200.0 55 AT 12192.0 12200.0 Buy
      		239,496 5779 LSE
      09:37:49 12198.0 23 AT 12192.0 12198.0 Buy
      		239,441 5778 LSE
      09:37:49 12198.0 26 AT 12192.0 12198.0 Buy
      		239,418 5777 LSE
      09:37:49 12198.0 55 AT 12192.0 12198.0 Buy
      		239,392 5776 LSE
      09:37:49 12196.0 6 AT 12192.0 12196.0 Buy
      		239,337 5775 LSE
      09:37:49 12196.0 55 AT 12192.0 12196.0 Buy
      		239,331 5774 LSE
      09:37:49 12194.0 26 AT 12192.0 12194.0 Buy
      		239,276 5773 LSE
      09:37:49 12192.0 5 AT 12190.0 12192.0 Buy
      		239,250 5772 LSE
      09:37:49 12192.0 12 AT 12190.0 12192.0 Buy
      		239,245 5771 LSE
      09:37:49 12190.0 29 AT 12188.0 12190.0 Buy
      		239,233 5770 LSE
      09:37:49 12190.0 1 AT 12188.0 12190.0 Buy
      		239,204 5769 LSE
      09:37:49 12190.0 100 AT 12188.0 12190.0 Buy
      		239,203 5768 LSE
      09:37:37 12190.0 24 AT 12190.0 12192.0 Sell
      		239,103 5767 LSE
      09:37:37 12190.0 150 AT 12190.0 12192.0 Sell
      		239,079 5766 LSE
      09:37:37 12190.0 26 AT 12190.0 12192.0 Sell
      		238,929 5765 LSE
      09:37:22 12190.0 26 AT 12190.0 12194.0 Sell
      		238,903 5764 LSE
      09:37:22 12194.0 28 AT 12194.0 12196.0 Sell
      		238,877 5763 LSE
      09:37:22 12194.0 31 AT 12194.0 12196.0 Sell
      		238,849 5762 LSE
      09:36:53 12199.08 4 O 12192.0 12198.0 Buy
      		238,818 5761 LSE
      09:36:47 12196.0 16 AT 12196.0 12198.0 Sell
      		238,814 5760 LSE
      09:36:42 12196.0 53 AT 12196.0 12202.0 Sell
      		238,798 5759 LSE
      09:36:42 12196.0 75 AT 12196.0 12202.0 Sell
      		238,745 5758 LSE
      09:36:42 12196.0 69 AT 12196.0 12202.0 Sell
      		238,670 5757 LSE
      09:36:42 12196.0 100 AT 12196.0 12202.0 Sell
      		238,601 5756 LSE
      09:36:42 12196.0 25 AT 12196.0 12202.0 Sell
      		238,501 5755 LSE
      09:36:42 12196.0 23 AT 12196.0 12202.0 Sell
      		238,476 5754 LSE
      09:36:42 12196.0 55 AT 12196.0 12202.0 Sell
      		238,453 5753 LSE
      09:36:32 12200.0 105 AT 12200.0 12204.0 Sell
      		238,398 5752 LSE
      09:36:32 12200.0 53 AT 12200.0 12204.0 Sell
      		238,293 5751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock