ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.83
      1.22%
      US Tech 100
      18,520.40
      1.03%
      Dow Jones
      40,620.53
      1.72%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,430.81
      2.50%
      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 7251 - 7201 (10:40-10:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:40:29 12208.0 43 AT 12204.0 12208.0 Buy
      		299,903 7251 LSE
      10:40:29 12208.0 17 AT 12204.0 12208.0 Buy
      		299,860 7250 LSE
      10:40:28 12206.0 250 AT 12206.0 12208.0 Sell
      		299,843 7249 LSE
      10:40:20 12206.0 12 AT 12204.0 12206.0 Buy
      		299,593 7248 LSE
      10:40:19 12204.0 38 AT 12202.0 12204.0 Buy
      		299,581 7247 LSE
      10:40:18 12202.0 91 O 12198.0 12202.0 Buy
      		299,543 7246 LSE
      10:40:14 12198.0 45 AT 12198.0 12202.0 Sell
      		299,452 7245 LSE
      10:40:13 12202.0 13 AT 12198.0 12202.0 Buy
      		299,407 7244 LSE
      10:40:13 12200.0 100 AT 12200.0 12202.0 Sell
      		299,394 7243 LSE
      10:40:13 12200.0 50 AT 12200.0 12202.0 Sell
      		299,294 7242 LSE
      10:40:13 12202.0 28 AT 12202.0 12204.0 Sell
      		299,244 7241 LSE
      10:40:13 12202.0 72 AT 12202.0 12204.0 Sell
      		299,216 7240 LSE
      10:40:13 12202.0 2 AT 12202.0 12204.0 Sell
      		299,144 7239 LSE
      10:40:13 12202.0 25 AT 12202.0 12204.0 Sell
      		299,142 7238 LSE
      10:40:13 12202.0 17 AT 12202.0 12204.0 Sell
      		299,117 7237 LSE
      10:40:13 12202.0 120 AT 12202.0 12204.0 Sell
      		299,100 7236 LSE
      10:40:13 12202.0 48 AT 12202.0 12204.0 Sell
      		298,980 7235 LSE
      10:40:13 12202.0 24 AT 12202.0 12204.0 Sell
      		298,932 7234 LSE
      10:40:06 12204.0 18 AT 12202.0 12204.0 Buy
      		298,908 7233 LSE
      10:40:06 12204.0 3 AT 12202.0 12204.0 Buy
      		298,890 7232 LSE
      10:40:06 12204.0 83 AT 12202.0 12204.0 Buy
      		298,887 7231 LSE
      10:39:36 12204.0 98 AT 12202.0 12204.0 Buy
      		298,804 7230 LSE
      10:39:36 12204.0 41 AT 12202.0 12204.0 Buy
      		298,706 7229 LSE
      10:39:33 12204.0 25 AT 12204.0 12206.0 Sell
      		298,665 7228 LSE
      10:39:22 12204.0 86 AT 12202.0 12204.0 Buy
      		298,640 7227 LSE
      10:39:22 12204.0 23 AT 12202.0 12204.0 Buy
      		298,554 7226 LSE
      10:39:08 12202.0 25 AT 12202.0 12204.0 Sell
      		298,531 7225 LSE
      10:39:08 12202.0 97 AT 12202.0 12204.0 Sell
      		298,506 7224 LSE
      10:39:07 12203.54 390 O 12202.0 12204.0 Buy
      		298,409 7223 LSE
      10:39:05 12204.0 2 AT 12202.0 12204.0 Buy
      		298,019 7222 LSE
      10:39:05 12204.0 86 AT 12202.0 12204.0 Buy
      		298,017 7221 LSE
      10:38:41 12204.0 26 AT 12204.0 12206.0 Sell
      		297,931 7220 LSE
      10:38:39 12203.542 152 O 12202.0 12206.0 Sell
      		297,905 7219 LSE
      10:38:29 12204.0 41 AT 12202.0 12204.0 Buy
      		297,753 7218 LSE
      10:38:28 12204.0 2 AT 12204.0 12206.0 Sell
      		297,712 7217 LSE
      10:38:28 12204.0 30 AT 12202.0 12204.0 Buy
      		297,710 7216 LSE
      10:38:28 12204.0 1 AT 12202.0 12204.0 Buy
      		297,680 7215 LSE
      10:38:23 12204.0 46 AT 12202.0 12204.0 Buy
      		297,679 7214 LSE
      10:38:23 12204.0 25 AT 12204.0 12206.0 Sell
      		297,633 7213 LSE
      10:38:23 12204.0 37 AT 12204.0 12206.0 Sell
      		297,608 7212 LSE
      10:38:23 12204.0 32 AT 12204.0 12206.0 Sell
      		297,571 7211 LSE
      10:38:23 12204.0 23 AT 12204.0 12206.0 Sell
      		297,539 7210 LSE
      10:38:23 12204.0 25 AT 12204.0 12206.0 Sell
      		297,516 7209 LSE
      10:38:19 12204.46 4 O 12204.0 12206.0 Sell
      		297,491 7208 LSE
      10:38:03 12206.0 3 AT 12204.0 12206.0 Buy
      		297,487 7207 LSE
      10:38:03 12206.0 18 AT 12204.0 12206.0 Buy
      		297,484 7206 LSE
      10:38:03 12206.0 73 AT 12204.0 12206.0 Buy
      		297,466 7205 LSE
      10:38:03 12206.0 16 AT 12204.0 12206.0 Buy
      		297,393 7204 LSE
      10:38:03 12206.0 17 AT 12204.0 12206.0 Buy
      		297,377 7203 LSE
      10:38:03 12206.0 86 AT 12204.0 12206.0 Buy
      		297,360 7202 LSE
      10:38:02 12204.772 12 O 12204.0 12206.0 Sell
      		297,274 7201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      SME
      Sama Resources
      Delayed Upgrade Clock