ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.54
      1.21%
      US Tech 100
      18,521.60
      1.04%
      Dow Jones
      40,613.19
      1.70%
      Brent Oil
      80.22
      -1.61%
      Bitcoin
      67,423.17
      2.48%
      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 7301 - 7251 (10:42-10:40)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:42:42 12216.0 15 AT 12216.0 12220.0 Sell
      		302,541 7301 LSE
      10:42:41 12218.0 130 AT 12216.0 12218.0 Buy
      		302,526 7300 LSE
      10:42:40 12218.0 86 AT 12216.0 12218.0 Buy
      		302,396 7299 LSE
      10:42:40 12218.782 107 O 12216.0 12218.0 Buy
      		302,310 7298 LSE
      10:42:40 12218.0 63 O 12216.0 12218.0 Buy
      		302,203 7297 LSE
      10:42:40 12218.0 85 AT 12218.0 12220.0 Sell
      		302,140 7296 LSE
      10:42:40 12218.0 33 AT 12218.0 12220.0 Sell
      		302,055 7295 LSE
      10:42:40 12218.0 12 AT 12218.0 12220.0 Sell
      		302,022 7294 LSE
      10:42:40 12218.0 5 AT 12218.0 12220.0 Sell
      		302,010 7293 LSE
      10:42:40 12218.0 100 AT 12218.0 12220.0 Sell
      		302,005 7292 LSE
      10:42:40 12218.0 33 AT 12218.0 12220.0 Sell
      		301,905 7291 LSE
      10:42:35 12218.78 25 O 12218.0 12220.0 Sell
      		301,872 7290 LSE
      10:42:19 12220.0 3 O 12218.0 12220.0 Buy
      		301,847 7289 LSE
      10:42:14 12218.0 132 AT 12218.0 12220.0 Sell
      		301,844 7288 LSE
      10:42:14 12218.0 1 AT 12218.0 12220.0 Sell
      		301,712 7287 LSE
      10:42:14 12218.0 30 AT 12218.0 12220.0 Sell
      		301,711 7286 LSE
      10:42:14 12218.0 9 AT 12218.0 12220.0 Sell
      		301,681 7285 LSE
      10:42:13 12220.0 41 AT 12220.0 12222.0 Sell
      		301,672 7284 LSE
      10:42:12 12218.0 86 AT 12216.0 12218.0 Buy
      		301,631 7283 LSE
      10:42:12 12218.0 49 AT 12218.0 12220.0 Sell
      		301,545 7282 LSE
      10:42:12 12218.0 34 AT 12218.0 12220.0 Sell
      		301,496 7281 LSE
      10:42:12 12218.0 62 AT 12218.0 12220.0 Sell
      		301,462 7280 LSE
      10:42:12 12218.0 108 AT 12218.0 12220.0 Sell
      		301,400 7279 LSE
      10:42:12 12218.0 194 AT 12218.0 12220.0 Sell
      		301,292 7278 LSE
      10:42:12 12218.0 10 AT 12218.0 12220.0 Sell
      		301,098 7277 LSE
      10:41:55 12220.0 5 AT 12218.0 12220.0 Buy
      		301,088 7276 LSE
      10:41:55 12220.0 25 AT 12220.0 12222.0 Sell
      		301,083 7275 LSE
      10:41:55 12220.0 75 AT 12220.0 12222.0 Sell
      		301,058 7274 LSE
      10:41:52 12216.0 31 AT 12214.0 12216.0 Buy
      		300,983 7273 LSE
      10:41:37 12210.0 26 AT 12210.0 12214.0 Sell
      		300,952 7272 LSE
      10:41:36 12210.0 15 AT 12208.0 12210.0 Buy
      		300,926 7271 LSE
      10:41:36 12210.0 10 AT 12208.0 12210.0 Buy
      		300,911 7270 LSE
      10:41:36 12210.0 39 AT 12208.0 12210.0 Buy
      		300,901 7269 LSE
      10:41:33 12208.0 10 AT 12206.0 12208.0 Buy
      		300,862 7268 LSE
      10:41:33 12208.0 11 AT 12206.0 12208.0 Buy
      		300,852 7267 LSE
      10:41:24 12207.54 16 O 12206.0 12208.0 Buy
      		300,841 7266 LSE
      10:41:03 12206.924 33 O 12206.0 12210.0 Sell
      		300,825 7265 LSE
      10:40:40 12210.0 86 AT 12208.0 12210.0 Buy
      		300,792 7264 LSE
      10:40:40 12210.0 24 AT 12208.0 12210.0 Buy
      		300,706 7263 LSE
      10:40:40 12210.0 56 AT 12206.0 12210.0 Buy
      		300,682 7262 LSE
      10:40:40 12210.0 76 AT 12206.0 12210.0 Buy
      		300,626 7261 LSE
      10:40:40 12210.0 86 AT 12206.0 12210.0 Buy
      		300,550 7260 LSE
      10:40:40 12210.0 72 AT 12206.0 12210.0 Buy
      		300,464 7259 LSE
      10:40:29 12208.0 171 AT 12206.0 12208.0 Buy
      		300,392 7258 LSE
      10:40:29 12208.0 26 AT 12206.0 12208.0 Buy
      		300,221 7257 LSE
      10:40:29 12208.0 84 AT 12206.0 12208.0 Buy
      		300,195 7256 LSE
      10:40:29 12208.0 24 AT 12206.0 12208.0 Buy
      		300,111 7255 LSE
      10:40:29 12208.0 73 AT 12206.0 12208.0 Buy
      		300,087 7254 LSE
      10:40:29 12208.0 86 AT 12206.0 12208.0 Buy
      		300,014 7253 LSE
      10:40:29 12208.0 25 AT 12206.0 12208.0 Buy
      		299,928 7252 LSE
      10:40:29 12208.0 43 AT 12204.0 12208.0 Buy
      		299,903 7251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock