ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,461.40
      1.15%
      US Tech 100
      18,542.00
      1.15%
      Dow Jones
      40,611.23
      1.69%
      Brent Oil
      80.065
      -1.80%
      Bitcoin
      67,418.18
      2.48%
      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 6701 - 6651 (10:10-10:06)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:10:29 12198.0 69 AT 12196.0 12198.0 Buy
      		273,479 6701 LSE
      10:10:16 12198.0 100 AT 12198.0 12200.0 Sell
      		273,410 6700 LSE
      10:10:15 12200.0 67 AT 12200.0 12202.0 Sell
      		273,310 6699 LSE
      10:10:09 12205.506 38 O 12200.0 12204.0 Buy
      		273,243 6698 LSE
      10:10:04 12204.0 24 AT 12204.0 12206.0 Sell
      		273,205 6697 LSE
      10:10:02 12206.0 24 AT 12206.0 12208.0 Sell
      		273,181 6696 LSE
      10:10:02 12206.0 13 AT 12204.0 12206.0 Buy
      		273,157 6695 LSE
      10:10:02 12206.0 43 AT 12204.0 12206.0 Buy
      		273,144 6694 LSE
      10:10:02 12206.0 22 AT 12204.0 12206.0 Buy
      		273,101 6693 LSE
      10:09:35 12204.0 100 AT 12202.0 12204.0 Buy
      		273,079 6692 LSE
      10:09:34 12202.0 2 O 12202.0 12204.0 Sell
      		272,979 6691 LSE
      10:09:08 12206.0 100 AT 12206.0 12208.0 Sell
      		272,977 6690 LSE
      10:09:08 12206.0 200 AT 12206.0 12208.0 Sell
      		272,877 6689 LSE
      10:08:57 12208.0 27 AT 12206.0 12208.0 Buy
      		272,677 6688 LSE
      10:08:52 12208.0 49 AT 12208.0 12210.0 Sell
      		272,650 6687 LSE
      10:08:49 12210.0 69 AT 12208.0 12210.0 Buy
      		272,601 6686 LSE
      10:08:34 12208.0 17 AT 12206.0 12208.0 Buy
      		272,532 6685 LSE
      10:08:34 12208.0 26 AT 12206.0 12208.0 Buy
      		272,515 6684 LSE
      10:08:05 12206.0 28 AT 12204.0 12206.0 Buy
      		272,489 6683 LSE
      10:08:05 12206.0 17 AT 12204.0 12206.0 Buy
      		272,461 6682 LSE
      10:08:02 12202.0 43 O 12202.0 12206.0 Sell
      		272,444 6681 LSE
      10:07:57 12204.0 54 AT 12202.0 12204.0 Buy
      		272,401 6680 LSE
      10:07:57 12204.0 69 AT 12202.0 12204.0 Buy
      		272,347 6679 LSE
      10:07:54 12202.0 69 AT 12200.0 12202.0 Buy
      		272,278 6678 LSE
      10:07:31 12204.0 69 O 12202.0 12204.0 Buy
      		272,209 6677 LSE
      10:07:31 12204.0 31 AT 12204.0 12210.0 Sell
      		272,140 6676 LSE
      10:07:31 12204.0 78 AT 12204.0 12210.0 Sell
      		272,109 6675 LSE
      10:07:31 12204.0 100 AT 12204.0 12210.0 Sell
      		272,031 6674 LSE
      10:07:31 12204.0 77 AT 12204.0 12210.0 Sell
      		271,931 6673 LSE
      10:07:31 12204.0 53 AT 12204.0 12210.0 Sell
      		271,854 6672 LSE
      10:07:31 12204.0 69 AT 12204.0 12210.0 Sell
      		271,801 6671 LSE
      10:07:31 12206.0 1 AT 12206.0 12210.0 Sell
      		271,732 6670 LSE
      10:07:31 12206.0 75 AT 12206.0 12210.0 Sell
      		271,731 6669 LSE
      10:07:31 12206.0 69 AT 12206.0 12210.0 Sell
      		271,656 6668 LSE
      10:07:31 12206.0 100 AT 12206.0 12210.0 Sell
      		271,587 6667 LSE
      10:07:31 12206.0 100 AT 12206.0 12210.0 Sell
      		271,487 6666 LSE
      10:07:27 12208.0 17 AT 12208.0 12210.0 Sell
      		271,387 6665 LSE
      10:07:27 12208.0 2 AT 12208.0 12210.0 Sell
      		271,370 6664 LSE
      10:07:27 12208.0 19 AT 12206.0 12208.0 Buy
      		271,368 6663 LSE
      10:07:02 12206.0 57 AT 12206.0 12208.0 Sell
      		271,349 6662 LSE
      10:06:57 12208.874 20 O 12206.0 12210.0 Buy
      		271,292 6661 LSE
      10:06:47 12206.0 90 AT 12206.0 12212.0 Sell
      		271,272 6660 LSE
      10:06:47 12206.0 19 AT 12206.0 12212.0 Sell
      		271,182 6659 LSE
      10:06:47 12206.0 21 AT 12206.0 12212.0 Sell
      		271,163 6658 LSE
      10:06:47 12206.0 48 AT 12206.0 12212.0 Sell
      		271,142 6657 LSE
      10:06:47 12208.0 25 AT 12208.0 12212.0 Sell
      		271,094 6656 LSE
      10:06:36 12208.0 11 AT 12208.0 12212.0 Sell
      		271,069 6655 LSE
      10:06:33 12210.0 13 AT 12208.0 12210.0 Buy
      		271,058 6654 LSE
      10:06:33 12210.0 69 AT 12208.0 12210.0 Buy
      		271,045 6653 LSE
      10:06:33 12208.0 151 O 12208.0 12210.0 Sell
      		270,976 6652 LSE
      10:06:15 12210.0 45 AT 12206.0 12210.0 Buy
      		270,825 6651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      COIN
      CREUSD
      Delayed Upgrade Clock