ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.35
      1.19%
      US Tech 100
      18,539.39
      1.14%
      Dow Jones
      40,622.81
      1.72%
      Brent Oil
      80.095
      -1.77%
      Bitcoin
      67,422.84
      2.48%
      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 5901 - 5851 (09:44-09:41)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:44:03 12216.0 8 AT 12216.0 12218.0 Sell
      		244,195 5901 LSE
      09:44:03 12216.0 40 AT 12216.0 12218.0 Sell
      		244,187 5900 LSE
      09:44:03 12216.0 24 AT 12216.0 12218.0 Sell
      		244,147 5899 LSE
      09:44:03 12216.0 100 AT 12216.0 12218.0 Sell
      		244,123 5898 LSE
      09:43:47 12212.0 30 AT 12210.0 12212.0 Buy
      		244,023 5897 LSE
      09:43:42 12212.0 21 AT 12210.0 12212.0 Buy
      		243,993 5896 LSE
      09:43:39 12212.0 22 AT 12210.0 12212.0 Buy
      		243,972 5895 LSE
      09:43:39 12212.0 25 AT 12210.0 12212.0 Buy
      		243,950 5894 LSE
      09:43:39 12212.0 10 AT 12210.0 12212.0 Buy
      		243,925 5893 LSE
      09:43:39 12212.0 26 AT 12210.0 12212.0 Buy
      		243,915 5892 LSE
      09:43:39 12212.0 16 AT 12208.0 12212.0 Buy
      		243,889 5891 LSE
      09:43:39 12210.0 22 AT 12208.0 12210.0 Buy
      		243,873 5890 LSE
      09:43:39 12210.0 25 AT 12208.0 12210.0 Buy
      		243,851 5889 LSE
      09:43:29 12208.92 10 O 12208.0 12212.0 Sell
      		243,826 5888 LSE
      09:43:24 12206.0 3 AT 12204.0 12206.0 Buy
      		243,816 5887 LSE
      09:43:12 12202.0 67 AT 12202.0 12206.0 Sell
      		243,813 5886 LSE
      09:43:12 12206.0 2 AT 12206.0 12208.0 Sell
      		243,746 5885 LSE
      09:43:12 12206.0 22 AT 12206.0 12210.0 Sell
      		243,744 5884 LSE
      09:43:12 12206.0 128 AT 12206.0 12210.0 Sell
      		243,722 5883 LSE
      09:43:12 12206.0 68 AT 12206.0 12210.0 Sell
      		243,594 5882 LSE
      09:43:10 12206.0 39 O 12206.0 12210.0 Sell
      		243,526 5881 LSE
      09:42:55 12210.0 74 AT 12208.0 12210.0 Buy
      		243,487 5880 LSE
      09:42:47 12210.0 30 AT 12206.0 12210.0 Buy
      		243,413 5879 LSE
      09:42:42 12206.0 4 AT 12206.0 12210.0 Sell
      		243,383 5878 LSE
      09:42:42 12204.0 34 AT 12204.0 12208.0 Sell
      		243,379 5877 LSE
      09:42:41 12206.0 86 AT 12206.0 12210.0 Sell
      		243,345 5876 LSE
      09:42:41 12206.0 64 AT 12206.0 12210.0 Sell
      		243,259 5875 LSE
      09:42:39 12210.0 45 AT 12210.0 12212.0 Sell
      		243,195 5874 LSE
      09:42:38 12214.0 25 AT 12214.0 12216.0 Sell
      		243,150 5873 LSE
      09:42:38 12214.0 109 AT 12214.0 12216.0 Sell
      		243,125 5872 LSE
      09:42:38 12214.0 41 AT 12214.0 12218.0 Sell
      		243,016 5871 LSE
      09:42:38 12214.0 50 AT 12214.0 12218.0 Sell
      		242,975 5870 LSE
      09:42:23 12216.0 52 AT 12214.0 12216.0 Buy
      		242,925 5869 LSE
      09:42:21 12216.0 25 AT 12214.0 12216.0 Buy
      		242,873 5868 LSE
      09:42:21 12216.0 22 AT 12216.0 12218.0 Sell
      		242,848 5867 LSE
      09:42:21 12216.0 2 AT 12216.0 12218.0 Sell
      		242,826 5866 LSE
      09:42:21 12216.0 7 AT 12216.0 12218.0 Sell
      		242,824 5865 LSE
      09:42:19 12218.0 21 AT 12216.0 12218.0 Buy
      		242,817 5864 LSE
      09:42:19 12218.0 21 AT 12216.0 12218.0 Buy
      		242,796 5863 LSE
      09:42:18 12218.0 28 AT 12216.0 12218.0 Buy
      		242,775 5862 LSE
      09:42:02 12216.0 74 AT 12214.0 12216.0 Buy
      		242,747 5861 LSE
      09:42:02 12216.0 5 AT 12214.0 12216.0 Buy
      		242,673 5860 LSE
      09:42:02 12216.0 33 AT 12214.0 12216.0 Buy
      		242,668 5859 LSE
      09:41:47 12218.0 55 AT 12214.0 12218.0 Buy
      		242,635 5858 LSE
      09:41:47 12218.0 20 AT 12214.0 12218.0 Buy
      		242,580 5857 LSE
      09:41:36 12218.0 53 AT 12216.0 12218.0 Buy
      		242,560 5856 LSE
      09:41:33 12221.078 90 O 12218.0 12222.0 Buy
      		242,507 5855 LSE
      09:41:19 12218.0 15 AT 12216.0 12218.0 Buy
      		242,417 5854 LSE
      09:41:19 12216.0 100 AT 12216.0 12218.0 Sell
      		242,402 5853 LSE
      09:41:18 12216.0 34 AT 12214.0 12216.0 Buy
      		242,302 5852 LSE
      09:41:17 12216.0 100 AT 12216.0 12218.0 Sell
      		242,268 5851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock