ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.57
      1.21%
      US Tech 100
      18,516.00
      1.01%
      Dow Jones
      40,621.57
      1.72%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,398.13
      2.45%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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 4501 - 4451 (08:16-08:10)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:16:04 12110.0 26 AT 12108.0 12110.0 Buy
      		190,808 4501 LSE
      08:15:11 12107.08 50 O 12104.0 12108.0 Buy
      		190,782 4500 LSE
      08:15:04 12108.0 19 AT 12108.0 12110.0 Sell
      		190,732 4499 LSE
      08:15:04 12108.0 8 AT 12106.0 12108.0 Buy
      		190,713 4498 LSE
      08:15:04 12108.0 7 AT 12106.0 12108.0 Buy
      		190,705 4497 LSE
      08:15:04 12108.0 21 AT 12106.0 12108.0 Buy
      		190,698 4496 LSE
      08:15:03 12108.0 183 AT 12106.0 12108.0 Buy
      		190,677 4495 LSE
      08:14:40 12110.0 2 O 12106.0 12110.0 Buy
      		190,494 4494 LSE
      08:14:40 12108.0 20 AT 12108.0 12110.0 Sell
      		190,492 4493 LSE
      08:14:40 12110.0 44 AT 12106.0 12110.0 Buy
      		190,472 4492 LSE
      08:14:40 12110.0 30 AT 12106.0 12110.0 Buy
      		190,428 4491 LSE
      08:14:40 12110.0 38 AT 12106.0 12110.0 Buy
      		190,398 4490 LSE
      08:13:49 12108.0 44 AT 12106.0 12108.0 Buy
      		190,360 4489 LSE
      08:13:49 12108.0 30 AT 12106.0 12108.0 Buy
      		190,316 4488 LSE
      08:13:49 12108.0 28 AT 12106.0 12108.0 Buy
      		190,286 4487 LSE
      08:13:32 12106.0 30 AT 12104.0 12106.0 Buy
      		190,258 4486 LSE
      08:13:10 12104.0 100 AT 12104.0 12108.0 Sell
      		190,228 4485 LSE
      08:13:10 12104.0 44 AT 12104.0 12108.0 Sell
      		190,128 4484 LSE
      08:12:57 12108.0 25 AT 12106.0 12108.0 Buy
      		190,084 4483 LSE
      08:12:57 12108.0 54 AT 12108.0 12110.0 Sell
      		190,059 4482 LSE
      08:12:57 12108.0 22 AT 12108.0 12110.0 Sell
      		190,005 4481 LSE
      08:12:57 12108.0 9 AT 12108.0 12110.0 Sell
      		189,983 4480 LSE
      08:12:10 12108.0 24 AT 12106.0 12108.0 Buy
      		189,974 4479 LSE
      08:12:10 12108.0 32 AT 12106.0 12108.0 Buy
      		189,950 4478 LSE
      08:12:10 12108.0 107 AT 12106.0 12108.0 Buy
      		189,918 4477 LSE
      08:12:10 12108.0 32 AT 12106.0 12108.0 Buy
      		189,811 4476 LSE
      08:12:04 12107.025 125 O 12106.0 12108.0 Buy
      		189,779 4475 LSE
      08:11:55 12106.0 46 O 12106.0 12108.0 Sell
      		189,654 4474 LSE
      08:11:49 12107.123 82 O 12106.0 12108.0 Buy
      		189,608 4473 LSE
      08:11:42 12106.0 60 AT 12106.0 12108.0 Sell
      		189,526 4472 LSE
      08:11:41 12106.0 12 O 12106.0 12110.0 Sell
      		189,466 4471 LSE
      08:11:37 12108.0 32 AT 12106.0 12108.0 Buy
      		189,454 4470 LSE
      08:11:34 12106.0 23 AT 12104.0 12106.0 Buy
      		189,422 4469 LSE
      08:11:31 12104.0 17 AT 12104.0 12106.0 Sell
      		189,399 4468 LSE
      08:11:31 12104.0 49 AT 12104.0 12106.0 Sell
      		189,382 4467 LSE
      08:11:31 12104.0 17 AT 12104.0 12106.0 Sell
      		189,333 4466 LSE
      08:11:24 12106.0 8 AT 12106.0 12108.0 Sell
      		189,316 4465 LSE
      08:11:24 12106.0 17 AT 12106.0 12108.0 Sell
      		189,308 4464 LSE
      08:11:23 12108.0 32 O 12106.0 12108.0 Buy
      		189,291 4463 LSE
      08:11:22 12111.668 125 O 12106.0 12108.0 Buy
      		189,259 4462 LSE
      08:11:21 12108.0 17 AT 12108.0 12110.0 Sell
      		189,134 4461 LSE
      08:11:21 12108.0 6 AT 12108.0 12110.0 Sell
      		189,117 4460 LSE
      08:11:21 12108.0 30 AT 12108.0 12110.0 Sell
      		189,111 4459 LSE
      08:11:21 12110.0 58 AT 12110.0 12112.0 Sell
      		189,081 4458 LSE
      08:11:21 12110.0 19 AT 12110.0 12112.0 Sell
      		189,023 4457 LSE
      08:11:08 12112.0 21 AT 12110.0 12112.0 Buy
      		189,004 4456 LSE
      08:11:08 12112.0 27 AT 12110.0 12112.0 Buy
      		188,983 4455 LSE
      08:10:42 12112.0 42 AT 12112.0 12114.0 Sell
      		188,956 4454 LSE
      08:10:42 12112.0 9 AT 12112.0 12114.0 Sell
      		188,914 4453 LSE
      08:10:41 12112.0 4 AT 12112.0 12114.0 Sell
      		188,905 4452 LSE
      08:10:41 12112.0 23 AT 12112.0 12114.0 Sell
      		188,901 4451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock