ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,460.81
      1.14%
      US Tech 100
      18,522.08
      1.04%
      Dow Jones
      40,610.88
      1.69%
      Brent Oil
      80.025
      -1.85%
      Bitcoin
      67,551.22
      2.68%
      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 7851 - 7801 (11:10-11:09)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:10:53 12228.0 11 AT 12228.0 12230.0 Sell
      		332,224 7851 LSE
      11:10:53 12228.0 50 AT 12228.0 12230.0 Sell
      		332,213 7850 LSE
      11:10:43 12228.0 9 AT 12226.0 12228.0 Buy
      		332,163 7849 LSE
      11:10:43 12228.0 2 AT 12226.0 12228.0 Buy
      		332,154 7848 LSE
      11:10:43 12228.0 98 AT 12226.0 12228.0 Buy
      		332,152 7847 LSE
      11:10:39 12226.0 15 AT 12226.0 12230.0 Sell
      		332,054 7846 LSE
      11:10:39 12228.0 50 AT 12228.0 12230.0 Sell
      		332,039 7845 LSE
      11:10:39 12228.0 50 AT 12226.0 12228.0 Buy
      		331,989 7844 LSE
      11:10:39 12228.0 48 AT 12226.0 12228.0 Buy
      		331,939 7843 LSE
      11:10:39 12228.0 91 AT 12226.0 12228.0 Buy
      		331,891 7842 LSE
      11:10:39 12228.0 38 AT 12226.0 12228.0 Buy
      		331,800 7841 LSE
      11:10:39 12228.0 200 AT 12226.0 12228.0 Buy
      		331,762 7840 LSE
      11:10:39 12228.0 213 AT 12226.0 12228.0 Buy
      		331,562 7839 LSE
      11:10:39 12228.0 70 AT 12226.0 12228.0 Buy
      		331,349 7838 LSE
      11:10:33 12226.0 44 AT 12224.0 12226.0 Buy
      		331,279 7837 LSE
      11:10:28 12226.0 93 AT 12226.0 12228.0 Sell
      		331,235 7836 LSE
      11:10:28 12226.0 44 AT 12224.0 12226.0 Buy
      		331,142 7835 LSE
      11:10:28 12226.0 36 AT 12226.0 12228.0 Sell
      		331,098 7834 LSE
      11:10:28 12226.0 26 AT 12226.0 12228.0 Sell
      		331,062 7833 LSE
      11:10:26 12226.46 110 O 12226.0 12228.0 Sell
      		331,036 7832 LSE
      11:10:18 12228.0 19 AT 12226.0 12228.0 Buy
      		330,926 7831 LSE
      11:10:08 12228.0 36 AT 12226.0 12228.0 Buy
      		330,907 7830 LSE
      11:10:02 12228.0 60 AT 12228.0 12230.0 Sell
      		330,871 7829 LSE
      11:10:02 12228.0 28 AT 12226.0 12228.0 Buy
      		330,811 7828 LSE
      11:09:55 12226.0 76 AT 12224.0 12226.0 Buy
      		330,783 7827 LSE
      11:09:41 12226.0 45 AT 12226.0 12228.0 Sell
      		330,707 7826 LSE
      11:09:41 12226.0 50 AT 12224.0 12226.0 Buy
      		330,662 7825 LSE
      11:09:41 12226.0 26 AT 12224.0 12226.0 Buy
      		330,612 7824 LSE
      11:09:41 12226.0 32 AT 12222.0 12226.0 Buy
      		330,586 7823 LSE
      11:09:41 12226.0 108 AT 12222.0 12226.0 Buy
      		330,554 7822 LSE
      11:09:36 12224.0 34 AT 12224.0 12226.0 Sell
      		330,446 7821 LSE
      11:09:36 12224.0 50 AT 12224.0 12226.0 Sell
      		330,412 7820 LSE
      11:09:36 12224.0 45 AT 12224.0 12226.0 Sell
      		330,362 7819 LSE
      11:09:36 12224.0 29 AT 12222.0 12224.0 Buy
      		330,317 7818 LSE
      11:09:36 12224.0 49 AT 12222.0 12224.0 Buy
      		330,288 7817 LSE
      11:09:36 12224.0 49 AT 12222.0 12224.0 Buy
      		330,239 7816 LSE
      11:09:34 12225.016 7 O 12222.0 12226.0 Buy
      		330,190 7815 LSE
      11:09:27 12222.0 8 AT 12222.0 12226.0 Sell
      		330,183 7814 LSE
      11:09:27 12222.0 50 AT 12222.0 12226.0 Sell
      		330,175 7813 LSE
      11:09:15 12224.0 36 AT 12224.0 12226.0 Sell
      		330,125 7812 LSE
      11:09:15 12224.0 198 AT 12224.0 12226.0 Sell
      		330,089 7811 LSE
      11:09:15 12224.0 72 AT 12224.0 12226.0 Sell
      		329,891 7810 LSE
      11:09:10 12226.0 50 AT 12226.0 12228.0 Sell
      		329,819 7809 LSE
      11:09:10 12226.0 50 AT 12226.0 12228.0 Sell
      		329,769 7808 LSE
      11:09:07 12226.0 31 AT 12224.0 12226.0 Buy
      		329,719 7807 LSE
      11:09:07 12226.0 90 AT 12224.0 12226.0 Buy
      		329,688 7806 LSE
      11:09:06 12226.0 24 AT 12224.0 12226.0 Buy
      		329,598 7805 LSE
      11:09:06 12226.0 90 AT 12224.0 12226.0 Buy
      		329,574 7804 LSE
      11:09:06 12226.0 108 AT 12224.0 12226.0 Buy
      		329,484 7803 LSE
      11:09:06 12226.0 50 AT 12224.0 12226.0 Buy
      		329,376 7802 LSE
      11:09:06 12226.0 41 AT 12224.0 12226.0 Buy
      		329,326 7801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      WING
      Exchange Traded
      Delayed Upgrade Clock