ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,457.51
      1.08%
      US Tech 100
      18,536.40
      1.12%
      Dow Jones
      40,590.49
      1.64%
      Brent Oil
      79.995
      -1.89%
      Bitcoin
      67,484.80
      2.58%
      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 6851 - 6801 (07:47-07:39)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:47:27 12198.0 7 AT 12194.0 12198.0 Buy
      		347,957 6851 LSE
      07:47:21 12196.0 13 AT 12196.0 12200.0 Sell
      		347,950 6850 LSE
      07:47:21 12196.0 7 AT 12196.0 12200.0 Sell
      		347,937 6849 LSE
      07:47:21 12196.0 7 AT 12196.0 12198.0 Sell
      		347,930 6848 LSE
      07:47:21 12196.0 7 AT 12194.0 12196.0 Buy
      		347,923 6847 LSE
      07:47:20 12196.0 3 AT 12194.0 12196.0 Buy
      		347,916 6846 LSE
      07:47:20 12196.0 3 AT 12194.0 12196.0 Buy
      		347,913 6845 LSE
      07:47:20 12196.0 7 AT 12194.0 12196.0 Buy
      		347,910 6844 LSE
      07:47:19 12196.0 1 AT 12194.0 12196.0 Buy
      		347,903 6843 LSE
      07:47:19 12194.0 3 AT 12192.0 12194.0 Buy
      		347,902 6842 LSE
      07:47:14 12192.46 9 O 12192.0 12194.0 Sell
      		347,899 6841 LSE
      07:47:03 12190.0 2 AT 12188.0 12190.0 Buy
      		347,890 6840 LSE
      07:46:39 12190.0 65 AT 12188.0 12190.0 Buy
      		347,888 6839 LSE
      07:46:39 12190.0 12 AT 12188.0 12190.0 Buy
      		347,823 6838 LSE
      07:46:06 12186.0 42 O 12188.0 12192.0 Sell
      		347,811 6837 LSE
      07:46:05 12188.46 16 O 12188.0 12192.0 Sell
      		347,769 6836 LSE
      07:45:39 12186.0 64 AT 12184.0 12186.0 Buy
      		347,753 6835 LSE
      07:45:22 12184.0 11 AT 12184.0 12186.0 Sell
      		347,689 6834 LSE
      07:44:49 12184.0 47 O 12184.0 12188.0 Sell
      		347,678 6833 LSE
      07:44:49 12186.0 13 AT 12184.0 12186.0 Buy
      		347,631 6832 LSE
      07:44:49 12186.0 27 AT 12184.0 12186.0 Buy
      		347,618 6831 LSE
      07:44:49 12186.0 41 AT 12184.0 12186.0 Buy
      		347,591 6830 LSE
      07:44:49 12186.0 7 AT 12182.0 12186.0 Buy
      		347,550 6829 LSE
      07:44:05 12186.0 19 AT 12182.0 12186.0 Buy
      		347,543 6828 LSE
      07:44:05 12186.0 41 AT 12182.0 12186.0 Buy
      		347,524 6827 LSE
      07:44:05 12184.0 32 AT 12180.0 12184.0 Buy
      		347,483 6826 LSE
      07:44:05 12184.0 66 AT 12180.0 12184.0 Buy
      		347,451 6825 LSE
      07:44:00 12182.0 10 AT 12182.0 12184.0 Sell
      		347,385 6824 LSE
      07:43:51 12182.0 10 AT 12182.0 12184.0 Sell
      		347,375 6823 LSE
      07:43:13 12182.0 40 AT 12182.0 12184.0 Sell
      		347,365 6822 LSE
      07:43:10 12182.922 36 O 12182.0 12186.0 Sell
      		347,325 6821 LSE
      07:41:29 12190.0 64 AT 12188.0 12190.0 Buy
      		347,289 6820 LSE
      07:41:29 12190.0 1 AT 12188.0 12190.0 Buy
      		347,225 6819 LSE
      07:41:29 12190.0 1 AT 12188.0 12190.0 Buy
      		347,224 6818 LSE
      07:41:29 12190.0 6 AT 12188.0 12190.0 Buy
      		347,223 6817 LSE
      07:41:23 12189.182 105 O 12186.0 12190.0 Buy
      		347,217 6816 LSE
      07:41:21 12188.0 29 AT 12186.0 12188.0 Buy
      		347,112 6815 LSE
      07:41:21 12188.0 38 AT 12186.0 12188.0 Buy
      		347,083 6814 LSE
      07:41:06 12186.924 24 O 12186.0 12190.0 Sell
      		347,045 6813 LSE
      07:40:35 12190.0 41 O 12186.0 12190.0 Buy
      		347,021 6812 LSE
      07:39:59 12186.67 139 O 12184.0 12190.0 Sell
      		346,980 6811 LSE
      07:39:38 12188.0 40 AT 12184.0 12188.0 Buy
      		346,841 6810 LSE
      07:39:38 12188.0 38 AT 12184.0 12188.0 Buy
      		346,801 6809 LSE
      07:39:38 12188.0 41 AT 12184.0 12188.0 Buy
      		346,763 6808 LSE
      07:39:38 12188.0 26 AT 12184.0 12188.0 Buy
      		346,722 6807 LSE
      07:39:36 12184.0 15 AT 12184.0 12186.0 Sell
      		346,696 6806 LSE
      07:39:30 12188.0 34 AT 12184.0 12188.0 Buy
      		346,681 6805 LSE
      07:39:30 12186.0 7 AT 12186.0 12190.0 Sell
      		346,647 6804 LSE
      07:39:30 12188.0 41 AT 12184.0 12188.0 Buy
      		346,640 6803 LSE
      07:39:30 12188.0 26 AT 12184.0 12188.0 Buy
      		346,599 6802 LSE
      07:39:02 12182.0 41 AT 12180.0 12182.0 Buy
      		346,573 6801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      DISW
      Amundi S&P Global Consum...
      TSXV
      AVE
      Aveda Transportation and Energy
      LSE
      HPJP
      Hsbc Mjcpab Etf
      Delayed Upgrade Clock