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 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 6801 - 6751 (10:15-10:13)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:15:43 12188.0 3 AT 12186.0 12188.0 Buy
      		279,110 6801 LSE
      10:15:43 12188.0 32 AT 12186.0 12188.0 Buy
      		279,107 6800 LSE
      10:15:40 12186.0 12 AT 12186.0 12190.0 Sell
      		279,075 6799 LSE
      10:15:40 12186.0 36 AT 12186.0 12190.0 Sell
      		279,063 6798 LSE
      10:15:27 12188.0 44 AT 12188.0 12190.0 Sell
      		279,027 6797 LSE
      10:15:22 12188.0 95 O 12186.0 12190.0
      		278,983 6796 LSE
      10:15:19 12188.0 18 AT 12186.0 12188.0 Buy
      		278,888 6795 LSE
      10:15:10 12186.0 100 AT 12186.0 12188.0 Sell
      		278,870 6794 LSE
      10:15:10 12186.0 47 AT 12184.0 12186.0 Buy
      		278,770 6793 LSE
      10:15:08 12186.0 200 AT 12186.0 12188.0 Sell
      		278,723 6792 LSE
      10:15:08 12186.0 60 AT 12186.0 12188.0 Sell
      		278,523 6791 LSE
      10:15:08 12186.0 40 AT 12186.0 12188.0 Sell
      		278,463 6790 LSE
      10:15:03 12186.0 2 O 12186.0 12188.0 Sell
      		278,423 6789 LSE
      10:15:02 12186.0 28 AT 12184.0 12186.0 Buy
      		278,421 6788 LSE
      10:15:02 12186.0 28 AT 12184.0 12186.0 Buy
      		278,393 6787 LSE
      10:15:02 12186.0 770 AT 12184.0 12186.0 Buy
      		278,365 6786 LSE
      10:15:02 12186.0 100 AT 12186.0 12188.0 Sell
      		277,595 6785 LSE
      10:15:02 12186.0 20 AT 12186.0 12188.0 Sell
      		277,495 6784 LSE
      10:15:00 12186.0 30 AT 12186.0 12188.0 Sell
      		277,475 6783 LSE
      10:15:00 12186.0 20 AT 12186.0 12188.0 Sell
      		277,445 6782 LSE
      10:15:00 12186.0 40 AT 12186.0 12188.0 Sell
      		277,425 6781 LSE
      10:15:00 12186.0 60 AT 12186.0 12188.0 Sell
      		277,385 6780 LSE
      10:15:00 12188.0 100 AT 12188.0 12190.0 Sell
      		277,325 6779 LSE
      10:14:53 12188.0 11 AT 12186.0 12188.0 Buy
      		277,225 6778 LSE
      10:14:51 12188.0 9 AT 12186.0 12188.0 Buy
      		277,214 6777 LSE
      10:14:51 12188.0 60 AT 12186.0 12188.0 Buy
      		277,205 6776 LSE
      10:14:41 12186.953 22 O 12186.0 12190.0 Sell
      		277,145 6775 LSE
      10:14:21 12188.0 69 AT 12186.0 12188.0 Buy
      		277,123 6774 LSE
      10:14:21 12188.0 36 AT 12186.0 12188.0 Buy
      		277,054 6773 LSE
      10:14:05 12186.0 11 AT 12184.0 12186.0 Buy
      		277,018 6772 LSE
      10:13:59 12186.0 12 AT 12186.0 12188.0 Sell
      		277,007 6771 LSE
      10:13:59 12186.0 24 AT 12186.0 12188.0 Sell
      		276,995 6770 LSE
      10:13:48 12188.0 11 AT 12188.0 12190.0 Sell
      		276,971 6769 LSE
      10:13:48 12188.0 44 AT 12188.0 12190.0 Sell
      		276,960 6768 LSE
      10:13:41 12188.0 15 AT 12186.0 12188.0 Buy
      		276,916 6767 LSE
      10:13:26 12188.0 100 AT 12188.0 12190.0 Sell
      		276,901 6766 LSE
      10:13:12 12188.0 26 AT 12188.0 12190.0 Sell
      		276,801 6765 LSE
      10:13:04 12190.0 16 AT 12188.0 12190.0 Buy
      		276,775 6764 LSE
      10:13:04 12190.0 107 AT 12186.0 12190.0 Buy
      		276,759 6763 LSE
      10:13:04 12190.0 77 AT 12186.0 12190.0 Buy
      		276,652 6762 LSE
      10:13:04 12190.0 69 AT 12186.0 12190.0 Buy
      		276,575 6761 LSE
      10:13:04 12190.0 28 AT 12186.0 12190.0 Buy
      		276,506 6760 LSE
      10:13:04 12190.0 23 AT 12186.0 12190.0 Buy
      		276,478 6759 LSE
      10:13:04 12190.0 82 AT 12186.0 12190.0 Buy
      		276,455 6758 LSE
      10:13:04 12188.0 15 AT 12186.0 12188.0 Buy
      		276,373 6757 LSE
      10:13:04 12188.0 16 AT 12186.0 12188.0 Buy
      		276,358 6756 LSE
      10:13:04 12188.0 54 AT 12186.0 12188.0 Buy
      		276,342 6755 LSE
      10:13:00 12188.0 41 AT 12188.0 12190.0 Sell
      		276,288 6754 LSE
      10:13:00 12188.0 70 AT 12188.0 12190.0 Sell
      		276,247 6753 LSE
      10:13:00 12188.0 30 AT 12188.0 12190.0 Sell
      		276,177 6752 LSE
      10:13:00 12190.0 100 AT 12190.0 12192.0 Sell
      		276,147 6751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock