ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,458.78
      1.10%
      US Tech 100
      18,526.00
      1.06%
      Dow Jones
      40,587.93
      1.63%
      Brent Oil
      80.03
      -1.85%
      Bitcoin
      67,481.17
      2.57%
      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 6201 - 6151 (09:53-09:51)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:53:47 12218.0 50 AT 12216.0 12218.0 Buy
      		254,023 6201 LSE
      09:53:37 12216.0 10 AT 12214.0 12216.0 Buy
      		253,973 6200 LSE
      09:53:26 12216.0 34 AT 12214.0 12216.0 Buy
      		253,963 6199 LSE
      09:53:25 12216.0 24 AT 12216.0 12218.0 Sell
      		253,929 6198 LSE
      09:53:25 12216.0 9 AT 12216.0 12218.0 Sell
      		253,905 6197 LSE
      09:53:24 12218.0 11 AT 12216.0 12218.0 Buy
      		253,896 6196 LSE
      09:53:24 12218.0 22 AT 12216.0 12218.0 Buy
      		253,885 6195 LSE
      09:53:24 12218.0 1 AT 12216.0 12218.0 Buy
      		253,863 6194 LSE
      09:53:13 12216.0 10 AT 12216.0 12218.0 Sell
      		253,862 6193 LSE
      09:53:04 12218.0 30 AT 12216.0 12218.0 Buy
      		253,852 6192 LSE
      09:52:59 12216.0 45 AT 12216.0 12218.0 Sell
      		253,822 6191 LSE
      09:52:48 12216.462 128 O 12216.0 12220.0 Sell
      		253,777 6190 LSE
      09:52:48 12218.0 14 AT 12214.0 12218.0 Buy
      		253,649 6189 LSE
      09:52:48 12218.0 2 AT 12214.0 12218.0 Buy
      		253,635 6188 LSE
      09:52:45 12218.0 13 AT 12214.0 12218.0 Buy
      		253,633 6187 LSE
      09:52:45 12218.0 27 AT 12214.0 12218.0 Buy
      		253,620 6186 LSE
      09:52:30 12216.0 15 AT 12216.0 12218.0 Sell
      		253,593 6185 LSE
      09:52:30 12216.0 10 AT 12216.0 12218.0 Sell
      		253,578 6184 LSE
      09:52:30 12216.0 5 AT 12216.0 12218.0 Sell
      		253,568 6183 LSE
      09:52:30 12216.0 5 AT 12216.0 12218.0 Sell
      		253,563 6182 LSE
      09:52:30 12218.0 2 AT 12214.0 12218.0 Buy
      		253,558 6181 LSE
      09:52:30 12218.0 35 AT 12214.0 12218.0 Buy
      		253,556 6180 LSE
      09:52:25 12216.0 22 AT 12214.0 12216.0 Buy
      		253,521 6179 LSE
      09:52:24 12214.0 2 O 12214.0 12218.0 Sell
      		253,499 6178 LSE
      09:52:24 12216.0 22 AT 12214.0 12216.0 Buy
      		253,497 6177 LSE
      09:52:22 12214.0 13 O 12214.0 12218.0 Sell
      		253,475 6176 LSE
      09:52:19 12214.0 11 O 12214.0 12218.0 Sell
      		253,462 6175 LSE
      09:52:18 12214.0 5 O 12214.0 12218.0 Sell
      		253,451 6174 LSE
      09:52:09 12214.0 10 AT 12212.0 12214.0 Buy
      		253,446 6173 LSE
      09:52:07 12216.0 33 AT 12212.0 12216.0 Buy
      		253,436 6172 LSE
      09:52:07 12216.0 24 AT 12212.0 12216.0 Buy
      		253,403 6171 LSE
      09:52:04 12214.0 27 AT 12212.0 12214.0 Buy
      		253,379 6170 LSE
      09:52:04 12214.0 150 AT 12212.0 12214.0 Buy
      		253,352 6169 LSE
      09:52:04 12214.0 50 AT 12212.0 12214.0 Buy
      		253,202 6168 LSE
      09:52:04 12214.0 50 AT 12212.0 12214.0 Buy
      		253,152 6167 LSE
      09:52:04 12214.0 24 AT 12210.0 12214.0 Buy
      		253,102 6166 LSE
      09:52:04 12214.0 26 AT 12210.0 12214.0 Buy
      		253,078 6165 LSE
      09:52:04 12212.0 22 AT 12210.0 12212.0 Buy
      		253,052 6164 LSE
      09:52:03 12210.0 22 AT 12208.0 12210.0 Buy
      		253,030 6163 LSE
      09:52:03 12210.0 7 AT 12208.0 12210.0 Buy
      		253,008 6162 LSE
      09:51:47 12208.018 1 O 12208.0 12212.0 Sell
      		253,001 6161 LSE
      09:51:43 12210.0 22 AT 12210.0 12212.0 Sell
      		253,000 6160 LSE
      09:51:43 12210.0 1 AT 12210.0 12212.0 Sell
      		252,978 6159 LSE
      09:51:43 12210.0 10 AT 12210.0 12214.0 Sell
      		252,977 6158 LSE
      09:51:43 12210.0 10 AT 12210.0 12214.0 Sell
      		252,967 6157 LSE
      09:51:43 12210.0 5 AT 12210.0 12214.0 Sell
      		252,957 6156 LSE
      09:51:43 12212.0 22 AT 12212.0 12216.0 Sell
      		252,952 6155 LSE
      09:51:43 12212.0 24 AT 12212.0 12216.0 Sell
      		252,930 6154 LSE
      09:51:40 12212.0 15 AT 12212.0 12218.0 Sell
      		252,906 6153 LSE
      09:51:40 12212.0 66 AT 12212.0 12218.0 Sell
      		252,891 6152 LSE
      09:51:40 12212.0 34 AT 12212.0 12218.0 Sell
      		252,825 6151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      WING
      Exchange Traded
      Delayed Upgrade Clock