ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.44
      1.21%
      US Tech 100
      18,536.00
      1.12%
      Dow Jones
      40,626.97
      1.73%
      Brent Oil
      80.185
      -1.66%
      Bitcoin
      67,411.20
      2.47%
      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 7201 - 7151 (10:38-10:35)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:38:02 12204.772 12 O 12204.0 12206.0 Sell
      		297,274 7201 LSE
      10:37:19 12204.0 23 AT 12202.0 12204.0 Buy
      		297,262 7200 LSE
      10:36:52 12202.0 53 AT 12202.0 12206.0 Sell
      		297,239 7199 LSE
      10:36:52 12202.0 7 AT 12202.0 12206.0 Sell
      		297,186 7198 LSE
      10:36:52 12202.0 17 AT 12202.0 12206.0 Sell
      		297,179 7197 LSE
      10:36:52 12202.0 29 AT 12202.0 12206.0 Sell
      		297,162 7196 LSE
      10:36:52 12202.0 71 AT 12202.0 12206.0 Sell
      		297,133 7195 LSE
      10:36:52 12204.0 23 AT 12204.0 12206.0 Sell
      		297,062 7194 LSE
      10:36:52 12204.0 31 AT 12204.0 12206.0 Sell
      		297,039 7193 LSE
      10:36:52 12204.0 71 AT 12204.0 12206.0 Sell
      		297,008 7192 LSE
      10:36:52 12204.0 86 AT 12204.0 12206.0 Sell
      		296,937 7191 LSE
      10:36:52 12204.0 25 AT 12204.0 12206.0 Sell
      		296,851 7190 LSE
      10:36:52 12204.0 22 AT 12204.0 12206.0 Sell
      		296,826 7189 LSE
      10:36:52 12206.0 223 AT 12206.0 12208.0 Sell
      		296,804 7188 LSE
      10:36:52 12206.0 8 AT 12206.0 12208.0 Sell
      		296,581 7187 LSE
      10:36:51 12206.0 41 O 12206.0 12208.0 Sell
      		296,573 7186 LSE
      10:36:50 12204.0 9 AT 12202.0 12204.0 Buy
      		296,532 7185 LSE
      10:36:50 12204.0 3 AT 12202.0 12204.0 Buy
      		296,523 7184 LSE
      10:36:50 12204.0 16 AT 12202.0 12204.0 Buy
      		296,520 7183 LSE
      10:36:50 12204.0 10 AT 12202.0 12204.0 Buy
      		296,504 7182 LSE
      10:36:50 12204.0 14 AT 12202.0 12204.0 Buy
      		296,494 7181 LSE
      10:36:50 12204.0 14 AT 12202.0 12204.0 Buy
      		296,480 7180 LSE
      10:36:31 12204.0 1 AT 12202.0 12204.0 Buy
      		296,466 7179 LSE
      10:36:16 12200.0 32 AT 12198.0 12200.0 Buy
      		296,465 7178 LSE
      10:36:13 12198.0 27 O 12198.0 12200.0 Sell
      		296,433 7177 LSE
      10:36:13 12198.0 15 AT 12196.0 12198.0 Buy
      		296,406 7176 LSE
      10:36:13 12198.0 51 AT 12196.0 12198.0 Buy
      		296,391 7175 LSE
      10:36:13 12198.0 18 AT 12196.0 12198.0 Buy
      		296,340 7174 LSE
      10:36:13 12198.0 26 AT 12196.0 12198.0 Buy
      		296,322 7173 LSE
      10:36:13 12198.0 44 AT 12196.0 12198.0 Buy
      		296,296 7172 LSE
      10:36:13 12196.0 69 AT 12194.0 12196.0 Buy
      		296,252 7171 LSE
      10:36:13 12196.0 33 AT 12194.0 12196.0 Buy
      		296,183 7170 LSE
      10:36:13 12196.0 86 AT 12194.0 12196.0 Buy
      		296,150 7169 LSE
      10:36:13 12196.0 24 AT 12194.0 12196.0 Buy
      		296,064 7168 LSE
      10:36:10 12194.0 24 AT 12194.0 12196.0 Sell
      		296,040 7167 LSE
      10:36:09 12194.0 22 AT 12192.0 12194.0 Buy
      		296,016 7166 LSE
      10:36:09 12194.0 16 AT 12192.0 12194.0 Buy
      		295,994 7165 LSE
      10:36:09 12194.0 3 AT 12192.0 12194.0 Buy
      		295,978 7164 LSE
      10:35:52 12194.0 17 AT 12192.0 12194.0 Buy
      		295,975 7163 LSE
      10:35:52 12194.0 6 AT 12192.0 12194.0 Buy
      		295,958 7162 LSE
      10:35:52 12194.0 6 AT 12192.0 12194.0 Buy
      		295,952 7161 LSE
      10:35:52 12194.0 38 AT 12192.0 12194.0 Buy
      		295,946 7160 LSE
      10:35:51 12194.0 6 AT 12194.0 12196.0 Sell
      		295,908 7159 LSE
      10:35:46 12196.0 17 AT 12196.0 12198.0 Sell
      		295,902 7158 LSE
      10:35:45 12196.0 25 O 12196.0 12198.0 Sell
      		295,885 7157 LSE
      10:35:45 12196.0 14 AT 12194.0 12196.0 Buy
      		295,860 7156 LSE
      10:35:45 12196.0 11 AT 12194.0 12196.0 Buy
      		295,846 7155 LSE
      10:35:45 12196.0 23 AT 12194.0 12196.0 Buy
      		295,835 7154 LSE
      10:35:31 12194.0 16 AT 12194.0 12196.0 Sell
      		295,812 7153 LSE
      10:35:31 12194.0 24 AT 12194.0 12196.0 Sell
      		295,796 7152 LSE
      10:35:31 12194.0 5 AT 12194.0 12196.0 Sell
      		295,772 7151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock