ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.80
      1.12%
      US Tech 100
      18,527.60
      1.07%
      Dow Jones
      40,603.02
      1.67%
      Brent Oil
      80.035
      -1.84%
      Bitcoin
      67,555.37
      2.69%
      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 7101 - 7051 (08:13-08:10)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:13:00 12174.0 5 AT 12170.0 12174.0 Buy
      		357,163 7101 LSE
      08:12:56 12174.0 11 AT 12172.0 12178.0 Sell
      		357,158 7100 LSE
      08:12:56 12174.0 9 AT 12172.0 12174.0 Buy
      		357,147 7099 LSE
      08:12:56 12174.0 48 AT 12172.0 12174.0 Buy
      		357,138 7098 LSE
      08:12:56 12174.0 24 AT 12172.0 12174.0 Buy
      		357,090 7097 LSE
      08:12:56 12174.0 30 AT 12172.0 12176.0
      		357,066 7096 LSE
      08:12:56 12174.0 14 AT 12172.0 12174.0 Buy
      		357,036 7095 LSE
      08:12:56 12174.0 32 AT 12172.0 12174.0 Buy
      		357,022 7094 LSE
      08:12:56 12174.0 30 AT 12172.0 12174.0 Buy
      		356,990 7093 LSE
      08:12:52 12174.0 19 AT 12170.0 12174.0 Buy
      		356,960 7092 LSE
      08:12:52 12174.0 101 AT 12170.0 12174.0 Buy
      		356,941 7091 LSE
      08:12:52 12174.0 49 AT 12170.0 12174.0 Buy
      		356,840 7090 LSE
      08:12:46 12172.0 2 AT 12170.0 12172.0 Buy
      		356,791 7089 LSE
      08:12:22 12172.0 16 AT 12170.0 12172.0 Buy
      		356,789 7088 LSE
      08:12:22 12172.0 1 AT 12170.0 12172.0 Buy
      		356,773 7087 LSE
      08:12:21 12172.0 37 AT 12170.0 12172.0 Buy
      		356,772 7086 LSE
      08:12:05 12172.0 41 AT 12170.0 12172.0 Buy
      		356,735 7085 LSE
      08:11:55 12170.0 7 AT 12170.0 12172.0 Sell
      		356,694 7084 LSE
      08:11:40 12170.0 6 AT 12168.0 12170.0 Buy
      		356,687 7083 LSE
      08:11:35 12170.0 7 AT 12170.0 12172.0 Sell
      		356,681 7082 LSE
      08:11:29 12170.0 77 AT 12168.0 12170.0 Buy
      		356,674 7081 LSE
      08:11:29 12170.0 85 AT 12168.0 12170.0 Buy
      		356,597 7080 LSE
      08:11:29 12170.0 35 AT 12168.0 12170.0 Buy
      		356,512 7079 LSE
      08:11:29 12170.0 50 AT 12168.0 12170.0 Buy
      		356,477 7078 LSE
      08:11:08 12170.0 7 AT 12168.0 12170.0 Buy
      		356,427 7077 LSE
      08:11:08 12170.0 13 AT 12168.0 12170.0 Buy
      		356,420 7076 LSE
      08:11:08 12170.0 7 AT 12168.0 12170.0 Buy
      		356,407 7075 LSE
      08:11:08 12170.0 50 AT 12168.0 12170.0 Buy
      		356,400 7074 LSE
      08:11:08 12170.0 7 AT 12170.0 12172.0 Sell
      		356,350 7073 LSE
      08:11:08 12170.0 37 AT 12170.0 12172.0 Sell
      		356,343 7072 LSE
      08:11:01 12172.0 18 AT 12172.0 12174.0 Sell
      		356,306 7071 LSE
      08:11:01 12172.0 43 AT 12172.0 12174.0 Sell
      		356,288 7070 LSE
      08:10:53 12174.0 60 AT 12174.0 12176.0 Sell
      		356,245 7069 LSE
      08:10:53 12174.0 47 AT 12174.0 12176.0 Sell
      		356,185 7068 LSE
      08:10:53 12176.0 2 AT 12174.0 12176.0 Buy
      		356,138 7067 LSE
      08:10:53 12176.0 8 AT 12174.0 12176.0 Buy
      		356,136 7066 LSE
      08:10:53 12176.0 14 AT 12174.0 12176.0 Buy
      		356,128 7065 LSE
      08:10:53 12176.0 34 AT 12174.0 12176.0 Buy
      		356,114 7064 LSE
      08:10:53 12176.0 74 AT 12174.0 12176.0 Buy
      		356,080 7063 LSE
      08:10:42 12174.0 38 AT 12174.0 12176.0 Sell
      		356,006 7062 LSE
      08:10:42 12174.0 11 AT 12174.0 12176.0 Sell
      		355,968 7061 LSE
      08:10:35 12174.0 15 AT 12172.0 12174.0 Buy
      		355,957 7060 LSE
      08:10:35 12174.0 52 AT 12174.0 12176.0 Sell
      		355,942 7059 LSE
      08:10:35 12174.0 11 AT 12174.0 12176.0 Sell
      		355,890 7058 LSE
      08:10:35 12174.0 15 AT 12172.0 12174.0 Buy
      		355,879 7057 LSE
      08:10:35 12174.0 15 AT 12172.0 12174.0 Buy
      		355,864 7056 LSE
      08:10:35 12174.0 3 AT 12172.0 12174.0 Buy
      		355,849 7055 LSE
      08:10:35 12174.0 3 AT 12172.0 12174.0 Buy
      		355,846 7054 LSE
      08:10:35 12174.0 9 AT 12172.0 12174.0 Buy
      		355,843 7053 LSE
      08:10:35 12174.0 14 AT 12172.0 12174.0 Buy
      		355,834 7052 LSE
      08:10:28 12174.0 20 AT 12170.0 12174.0 Buy
      		355,820 7051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock