ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,461.85
      1.16%
      US Tech 100
      18,536.60
      1.12%
      Dow Jones
      40,588.10
      1.64%
      Brent Oil
      80.26
      -1.56%
      Bitcoin
      67,392.82
      2.44%
      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 8051 - 8001 (11:17-11:15)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:17:26 12232.0 50 AT 12230.0 12232.0 Buy
      		344,298 8051 LSE
      11:17:26 12232.0 37 AT 12230.0 12232.0 Buy
      		344,248 8050 LSE
      11:17:26 12232.0 71 AT 12230.0 12232.0 Buy
      		344,211 8049 LSE
      11:17:26 12232.0 200 AT 12232.0 12234.0 Sell
      		344,140 8048 LSE
      11:17:26 12232.0 20 AT 12232.0 12234.0 Sell
      		343,940 8047 LSE
      11:17:13 12232.0 42 AT 12232.0 12234.0 Sell
      		343,920 8046 LSE
      11:17:13 12232.0 8 AT 12232.0 12234.0 Sell
      		343,878 8045 LSE
      11:17:13 12232.0 42 AT 12232.0 12234.0 Sell
      		343,870 8044 LSE
      11:17:13 12232.0 108 AT 12232.0 12234.0 Sell
      		343,828 8043 LSE
      11:17:11 12234.0 50 AT 12234.0 12236.0 Sell
      		343,720 8042 LSE
      11:17:11 12234.0 33 AT 12234.0 12236.0 Sell
      		343,670 8041 LSE
      11:17:11 12236.0 40 AT 12236.0 12238.0 Sell
      		343,637 8040 LSE
      11:17:11 12236.0 37 AT 12236.0 12238.0 Sell
      		343,597 8039 LSE
      11:16:58 12238.0 39 AT 12236.0 12238.0 Buy
      		343,560 8038 LSE
      11:16:58 12238.0 34 AT 12236.0 12238.0 Buy
      		343,521 8037 LSE
      11:16:57 12236.0 27 AT 12236.0 12238.0 Sell
      		343,487 8036 LSE
      11:16:57 12238.0 33 AT 12236.0 12238.0 Buy
      		343,460 8035 LSE
      11:16:57 12238.0 131 AT 12238.0 12240.0 Sell
      		343,427 8034 LSE
      11:16:57 12238.0 69 AT 12238.0 12240.0 Sell
      		343,296 8033 LSE
      11:16:57 12238.0 6 AT 12238.0 12240.0 Sell
      		343,227 8032 LSE
      11:16:48 12238.0 69 AT 12238.0 12240.0 Sell
      		343,221 8031 LSE
      11:16:48 12238.0 31 AT 12238.0 12240.0 Sell
      		343,152 8030 LSE
      11:16:33 12240.0 76 AT 12240.0 12242.0 Sell
      		343,121 8029 LSE
      11:16:33 12240.0 25 AT 12240.0 12242.0 Sell
      		343,045 8028 LSE
      11:16:31 12240.0 44 AT 12240.0 12242.0 Sell
      		343,020 8027 LSE
      11:16:21 12242.0 116 O 12240.0 12242.0 Buy
      		342,976 8026 LSE
      11:16:21 12242.0 8 AT 12240.0 12242.0 Buy
      		342,860 8025 LSE
      11:16:21 12241.0 1804 AT 12240.0 12242.0
      		342,852 8024 LSE
      11:16:18 12240.0 43 AT 12240.0 12242.0 Sell
      		341,048 8023 LSE
      11:16:09 12240.0 49 AT 12240.0 12242.0 Sell
      		341,005 8022 LSE
      11:16:09 12240.0 60 AT 12240.0 12242.0 Sell
      		340,956 8021 LSE
      11:16:09 12240.0 48 AT 12240.0 12242.0 Sell
      		340,896 8020 LSE
      11:15:59 12241.061 2 O 12240.0 12242.0 Buy
      		340,848 8019 LSE
      11:15:56 12242.0 8 AT 12240.0 12242.0 Buy
      		340,846 8018 LSE
      11:15:56 12242.0 42 AT 12240.0 12242.0 Buy
      		340,838 8017 LSE
      11:15:56 12242.0 254 AT 12240.0 12242.0 Buy
      		340,796 8016 LSE
      11:15:56 12242.0 50 AT 12240.0 12242.0 Buy
      		340,542 8015 LSE
      11:15:56 12242.0 28 AT 12240.0 12242.0 Buy
      		340,492 8014 LSE
      11:15:56 12242.0 50 AT 12240.0 12242.0 Buy
      		340,464 8013 LSE
      11:15:50 12240.0 26 AT 12240.0 12242.0 Sell
      		340,414 8012 LSE
      11:15:50 12240.0 108 AT 12240.0 12242.0 Sell
      		340,388 8011 LSE
      11:15:50 12240.0 17 AT 12238.0 12240.0 Buy
      		340,280 8010 LSE
      11:15:38 12240.0 66 AT 12240.0 12242.0 Sell
      		340,263 8009 LSE
      11:15:38 12240.0 30 AT 12240.0 12242.0 Sell
      		340,197 8008 LSE
      11:15:29 12240.0 108 AT 12240.0 12242.0 Sell
      		340,167 8007 LSE
      11:15:29 12240.0 28 AT 12240.0 12242.0 Sell
      		340,059 8006 LSE
      11:15:29 12240.0 55 AT 12240.0 12242.0 Sell
      		340,031 8005 LSE
      11:15:25 12242.0 66 AT 12240.0 12242.0 Buy
      		339,976 8004 LSE
      11:15:25 12242.0 14 AT 12240.0 12242.0 Buy
      		339,910 8003 LSE
      11:15:25 12242.0 55 AT 12240.0 12242.0 Buy
      		339,896 8002 LSE
      11:15:25 12242.0 15 AT 12240.0 12242.0 Buy
      		339,841 8001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      MEQ8
      LSE
      PFP
      Pathfinder Minerals
      Delayed Upgrade Clock