ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.83
      1.22%
      US Tech 100
      18,520.40
      1.03%
      Dow Jones
      40,620.53
      1.72%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,430.81
      2.50%
      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 6101 - 6051 (09:50-09:48)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:50:22 12208.0 47 AT 12208.0 12210.0 Sell
      		251,088 6101 LSE
      09:50:10 12212.0 24 AT 12208.0 12212.0 Buy
      		251,041 6100 LSE
      09:50:10 12212.0 55 AT 12208.0 12212.0 Buy
      		251,017 6099 LSE
      09:49:51 12212.0 11 AT 12210.0 12212.0 Buy
      		250,962 6098 LSE
      09:49:51 12212.0 9 AT 12210.0 12212.0 Buy
      		250,951 6097 LSE
      09:49:51 12212.0 25 AT 12210.0 12212.0 Buy
      		250,942 6096 LSE
      09:49:51 12212.0 44 AT 12210.0 12212.0 Buy
      		250,917 6095 LSE
      09:49:48 12210.0 5 AT 12208.0 12210.0 Buy
      		250,873 6094 LSE
      09:49:48 12210.0 4 AT 12208.0 12210.0 Buy
      		250,868 6093 LSE
      09:49:48 12210.0 20 AT 12208.0 12210.0 Buy
      		250,864 6092 LSE
      09:49:48 12210.0 20 AT 12208.0 12210.0 Buy
      		250,844 6091 LSE
      09:49:39 12210.0 100 AT 12210.0 12214.0 Sell
      		250,824 6090 LSE
      09:49:39 12210.0 100 AT 12210.0 12214.0 Sell
      		250,724 6089 LSE
      09:49:39 12210.0 100 AT 12210.0 12214.0 Sell
      		250,624 6088 LSE
      09:49:39 12210.0 24 AT 12210.0 12214.0 Sell
      		250,524 6087 LSE
      09:49:39 12210.0 27 AT 12210.0 12214.0 Sell
      		250,500 6086 LSE
      09:49:39 12210.0 31 AT 12210.0 12214.0 Sell
      		250,473 6085 LSE
      09:49:39 12210.0 24 AT 12210.0 12214.0 Sell
      		250,442 6084 LSE
      09:49:39 12210.0 46 AT 12210.0 12214.0 Sell
      		250,418 6083 LSE
      09:49:38 12214.0 30 AT 12212.0 12214.0 Buy
      		250,372 6082 LSE
      09:49:38 12214.0 16 AT 12212.0 12214.0 Buy
      		250,342 6081 LSE
      09:49:38 12214.0 84 AT 12210.0 12214.0 Buy
      		250,326 6080 LSE
      09:49:38 12214.0 11 AT 12210.0 12214.0 Buy
      		250,242 6079 LSE
      09:49:37 12214.0 34 AT 12214.0 12216.0 Sell
      		250,231 6078 LSE
      09:49:35 12216.0 5 AT 12216.0 12218.0 Sell
      		250,197 6077 LSE
      09:49:28 12216.0 17 AT 12216.0 12218.0 Sell
      		250,192 6076 LSE
      09:49:22 12216.0 55 AT 12216.0 12220.0 Sell
      		250,175 6075 LSE
      09:49:21 12218.0 24 AT 12216.0 12218.0 Buy
      		250,120 6074 LSE
      09:49:19 12216.0 20 AT 12212.0 12216.0 Buy
      		250,096 6073 LSE
      09:49:19 12214.0 28 AT 12210.0 12214.0 Buy
      		250,076 6072 LSE
      09:49:07 12210.0 16 AT 12210.0 12212.0 Sell
      		250,048 6071 LSE
      09:49:07 12210.0 55 AT 12210.0 12212.0 Sell
      		250,032 6070 LSE
      09:49:07 12210.0 34 AT 12210.0 12212.0 Sell
      		249,977 6069 LSE
      09:49:01 12212.0 32 AT 12210.0 12212.0 Buy
      		249,943 6068 LSE
      09:49:01 12212.0 39 AT 12208.0 12212.0 Buy
      		249,911 6067 LSE
      09:49:01 12212.0 30 AT 12208.0 12212.0 Buy
      		249,872 6066 LSE
      09:48:55 12210.0 47 AT 12210.0 12212.0 Sell
      		249,842 6065 LSE
      09:48:55 12210.0 30 AT 12210.0 12212.0 Sell
      		249,795 6064 LSE
      09:48:55 12210.0 10 AT 12210.0 12212.0 Sell
      		249,765 6063 LSE
      09:48:52 12214.0 7 AT 12214.0 12216.0 Sell
      		249,755 6062 LSE
      09:48:52 12214.0 9 AT 12214.0 12216.0 Sell
      		249,748 6061 LSE
      09:48:52 12216.0 46 AT 12216.0 12218.0 Sell
      		249,739 6060 LSE
      09:48:40 12218.0 87 O 12216.0 12220.0
      		249,693 6059 LSE
      09:48:27 12220.0 47 AT 12216.0 12220.0 Buy
      		249,606 6058 LSE
      09:48:27 12218.0 35 AT 12216.0 12218.0 Buy
      		249,559 6057 LSE
      09:48:25 12218.0 26 AT 12218.0 12220.0 Sell
      		249,524 6056 LSE
      09:48:16 12218.0 1 AT 12218.0 12220.0 Sell
      		249,498 6055 LSE
      09:48:08 12218.0 63 AT 12218.0 12220.0 Sell
      		249,497 6054 LSE
      09:48:08 12218.0 8 AT 12218.0 12220.0 Sell
      		249,434 6053 LSE
      09:48:08 12218.0 15 AT 12218.0 12220.0 Sell
      		249,426 6052 LSE
      09:48:08 12218.0 10 AT 12218.0 12222.0 Sell
      		249,411 6051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      SME
      Sama Resources
      Delayed Upgrade Clock