ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.57
      1.21%
      US Tech 100
      18,518.40
      1.02%
      Dow Jones
      40,625.21
      1.73%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,398.13
      2.45%
      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 7051 - 7001 (10:30-10:26)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:30:01 12192.0 27 AT 12192.0 12194.0 Sell
      		289,840 7051 LSE
      10:30:01 12192.0 45 AT 12192.0 12194.0 Sell
      		289,813 7050 LSE
      10:30:01 12192.0 11 AT 12192.0 12194.0 Sell
      		289,768 7049 LSE
      10:30:01 12192.0 12 AT 12192.0 12194.0 Sell
      		289,757 7048 LSE
      10:29:59 12194.0 103 AT 12192.0 12194.0 Buy
      		289,745 7047 LSE
      10:29:59 12194.0 86 AT 12192.0 12194.0 Buy
      		289,642 7046 LSE
      10:29:59 12194.0 16 AT 12192.0 12194.0 Buy
      		289,556 7045 LSE
      10:29:35 12194.0 24 AT 12192.0 12194.0 Buy
      		289,540 7044 LSE
      10:29:35 12194.0 10 AT 12192.0 12194.0 Buy
      		289,516 7043 LSE
      10:29:35 12194.0 86 AT 12192.0 12194.0 Buy
      		289,506 7042 LSE
      10:29:27 12190.0 4 O 12190.0 12194.0 Sell
      		289,420 7041 LSE
      10:29:25 12190.0 5 O 12190.0 12194.0 Sell
      		289,416 7040 LSE
      10:29:19 12192.0 71 AT 12192.0 12194.0 Sell
      		289,411 7039 LSE
      10:29:19 12192.0 302 AT 12192.0 12194.0 Sell
      		289,340 7038 LSE
      10:29:19 12192.0 47 AT 12192.0 12194.0 Sell
      		289,038 7037 LSE
      10:29:08 12194.0 18 AT 12194.0 12196.0 Sell
      		288,991 7036 LSE
      10:29:08 12194.0 26 AT 12194.0 12196.0 Sell
      		288,973 7035 LSE
      10:29:03 12195.0 94 O 12194.0 12196.0
      		288,947 7034 LSE
      10:29:02 12195.0 103 O 12194.0 12196.0
      		288,853 7033 LSE
      10:29:02 12195.0 33 O 12192.0 12196.0 Buy
      		288,750 7032 LSE
      10:29:02 12195.0 108 O 12192.0 12196.0 Buy
      		288,717 7031 LSE
      10:29:01 12190.0 15 AT 12188.0 12190.0 Buy
      		288,609 7030 LSE
      10:29:01 12190.0 14 AT 12188.0 12190.0 Buy
      		288,594 7029 LSE
      10:29:01 12190.0 22 AT 12188.0 12190.0 Buy
      		288,580 7028 LSE
      10:28:57 12188.0 15 AT 12186.0 12188.0 Buy
      		288,558 7027 LSE
      10:28:57 12188.0 28 AT 12186.0 12188.0 Buy
      		288,543 7026 LSE
      10:28:57 12188.0 45 AT 12186.0 12188.0 Buy
      		288,515 7025 LSE
      10:28:43 12188.0 36 AT 12186.0 12188.0 Buy
      		288,470 7024 LSE
      10:28:38 12186.46 10 O 12186.0 12188.0 Sell
      		288,434 7023 LSE
      10:28:34 12187.0 116 O 12186.0 12188.0
      		288,424 7022 LSE
      10:28:22 12188.0 19 AT 12186.0 12188.0 Buy
      		288,308 7021 LSE
      10:28:22 12188.0 28 AT 12186.0 12188.0 Buy
      		288,289 7020 LSE
      10:28:14 12186.0 67 AT 12186.0 12188.0 Sell
      		288,261 7019 LSE
      10:28:14 12188.0 86 AT 12186.0 12188.0 Buy
      		288,194 7018 LSE
      10:28:02 12190.0 86 AT 12190.0 12194.0 Sell
      		288,108 7017 LSE
      10:28:02 12190.0 28 AT 12190.0 12194.0 Sell
      		288,022 7016 LSE
      10:27:53 12190.0 3 AT 12190.0 12192.0 Sell
      		287,994 7015 LSE
      10:27:53 12190.0 45 AT 12190.0 12192.0 Sell
      		287,991 7014 LSE
      10:27:33 12190.0 5 O 12190.0 12194.0 Sell
      		287,946 7013 LSE
      10:27:21 12192.0 16 AT 12190.0 12192.0 Buy
      		287,941 7012 LSE
      10:27:21 12192.0 20 AT 12190.0 12192.0 Buy
      		287,925 7011 LSE
      10:27:15 12190.0 3 AT 12188.0 12190.0 Buy
      		287,905 7010 LSE
      10:27:15 12190.0 22 AT 12188.0 12190.0 Buy
      		287,902 7009 LSE
      10:27:01 12188.0 100 AT 12188.0 12190.0 Sell
      		287,880 7008 LSE
      10:26:53 12186.0 91 AT 12186.0 12190.0 Sell
      		287,780 7007 LSE
      10:26:38 12190.0 15 AT 12188.0 12190.0 Buy
      		287,689 7006 LSE
      10:26:38 12190.0 15 AT 12188.0 12190.0 Buy
      		287,674 7005 LSE
      10:26:38 12190.0 23 AT 12188.0 12190.0 Buy
      		287,659 7004 LSE
      10:26:29 12188.0 168 AT 12188.0 12190.0 Sell
      		287,636 7003 LSE
      10:26:29 12188.0 12 AT 12188.0 12190.0 Sell
      		287,468 7002 LSE
      10:26:29 12188.0 20 AT 12188.0 12190.0 Sell
      		287,456 7001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock