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 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 6951 - 6901 (07:58-07:50)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:58:00 12198.0 32 AT 12196.0 12198.0 Buy
      		351,728 6951 LSE
      07:58:00 12198.0 3 AT 12196.0 12198.0 Buy
      		351,696 6950 LSE
      07:57:52 12194.0 137 AT 12192.0 12194.0 Buy
      		351,693 6949 LSE
      07:57:52 12194.0 24 AT 12192.0 12194.0 Buy
      		351,556 6948 LSE
      07:57:52 12194.0 87 AT 12192.0 12194.0 Buy
      		351,532 6947 LSE
      07:57:02 12194.0 10 AT 12194.0 12198.0 Sell
      		351,445 6946 LSE
      07:57:00 12198.0 10 AT 12198.0 12200.0 Sell
      		351,435 6945 LSE
      07:57:00 12198.0 53 AT 12198.0 12200.0 Sell
      		351,425 6944 LSE
      07:56:44 12198.0 22 AT 12198.0 12200.0 Sell
      		351,372 6943 LSE
      07:56:44 12198.0 75 AT 12198.0 12200.0 Sell
      		351,350 6942 LSE
      07:56:44 12198.0 36 AT 12198.0 12200.0 Sell
      		351,275 6941 LSE
      07:56:32 12200.746 2 O 12198.0 12202.0 Buy
      		351,239 6940 LSE
      07:56:05 12200.0 7 AT 12200.0 12204.0 Sell
      		351,237 6939 LSE
      07:56:05 12200.0 52 AT 12200.0 12204.0 Sell
      		351,230 6938 LSE
      07:56:05 12200.0 15 AT 12200.0 12204.0 Sell
      		351,178 6937 LSE
      07:55:59 12202.0 4 AT 12202.0 12206.0 Sell
      		351,163 6936 LSE
      07:55:59 12202.0 50 AT 12202.0 12206.0 Sell
      		351,159 6935 LSE
      07:55:59 12204.0 7 AT 12204.0 12206.0 Sell
      		351,109 6934 LSE
      07:55:58 12204.0 22 AT 12202.0 12204.0 Buy
      		351,102 6933 LSE
      07:55:58 12204.0 57 AT 12202.0 12204.0 Buy
      		351,080 6932 LSE
      07:55:58 12204.0 129 AT 12202.0 12204.0 Buy
      		351,023 6931 LSE
      07:55:58 12202.0 40 AT 12200.0 12202.0 Buy
      		350,894 6930 LSE
      07:55:45 12200.44 70 O 12200.0 12202.0 Sell
      		350,854 6929 LSE
      07:55:28 12202.0 35 AT 12198.0 12202.0 Buy
      		350,784 6928 LSE
      07:55:08 12204.0 10 AT 12204.0 12206.0 Sell
      		350,749 6927 LSE
      07:53:56 12202.0 86 AT 12202.0 12204.0 Sell
      		350,739 6926 LSE
      07:53:55 12204.0 75 AT 12204.0 12206.0 Sell
      		350,653 6925 LSE
      07:53:55 12204.0 46 O 12204.0 12208.0 Sell
      		350,578 6924 LSE
      07:53:17 12206.0 57 AT 12204.0 12206.0 Buy
      		350,532 6923 LSE
      07:53:17 12206.0 19 AT 12204.0 12206.0 Buy
      		350,475 6922 LSE
      07:53:17 12206.0 81 AT 12204.0 12206.0 Buy
      		350,456 6921 LSE
      07:52:58 12206.0 16 AT 12206.0 12208.0 Sell
      		350,375 6920 LSE
      07:52:58 12206.0 8 AT 12206.0 12208.0 Sell
      		350,359 6919 LSE
      07:52:58 12206.0 10 AT 12206.0 12208.0 Sell
      		350,351 6918 LSE
      07:52:58 12206.0 1 AT 12206.0 12210.0 Sell
      		350,341 6917 LSE
      07:52:58 12206.0 4 AT 12206.0 12210.0 Sell
      		350,340 6916 LSE
      07:52:55 12210.0 20 AT 12206.0 12210.0 Buy
      		350,336 6915 LSE
      07:52:32 12210.0 15 AT 12208.0 12210.0 Buy
      		350,316 6914 LSE
      07:52:32 12210.0 38 AT 12208.0 12210.0 Buy
      		350,301 6913 LSE
      07:52:28 12206.0 8 O 12206.0 12210.0 Sell
      		350,263 6912 LSE
      07:52:04 12208.0 33 AT 12206.0 12208.0 Buy
      		350,255 6911 LSE
      07:51:30 12206.0 27 AT 12204.0 12206.0 Buy
      		350,222 6910 LSE
      07:51:30 12206.0 15 AT 12204.0 12206.0 Buy
      		350,195 6909 LSE
      07:51:19 12206.0 8 AT 12204.0 12206.0 Buy
      		350,180 6908 LSE
      07:51:19 12206.0 13 AT 12204.0 12206.0 Buy
      		350,172 6907 LSE
      07:51:05 12204.0 78 AT 12204.0 12206.0 Sell
      		350,159 6906 LSE
      07:51:05 12206.0 325 AT 12206.0 12208.0 Sell
      		350,081 6905 LSE
      07:51:05 12206.0 175 AT 12206.0 12210.0 Sell
      		349,756 6904 LSE
      07:50:48 12208.0 13 AT 12208.0 12210.0 Sell
      		349,581 6903 LSE
      07:50:32 12212.0 7 AT 12212.0 12216.0 Sell
      		349,568 6902 LSE
      07:50:28 12214.0 14 AT 12210.0 12214.0 Buy
      		349,561 6901 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      SEGM
      Is Imi Esg Acc
      Delayed Upgrade Clock