ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.38
      1.19%
      US Tech 100
      18,530.80
      1.09%
      Dow Jones
      40,618.49
      1.71%
      Brent Oil
      80.195
      -1.64%
      Bitcoin
      67,380.61
      2.42%
      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 7501 - 7451 (08:51-08:45)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:51:20 12186.0 1 AT 12184.0 12186.0 Buy
      		376,456 7501 LSE
      08:51:15 12184.0 60 AT 12184.0 12186.0 Sell
      		376,455 7500 LSE
      08:51:15 12186.0 16 AT 12184.0 12186.0 Buy
      		376,395 7499 LSE
      08:51:09 12180.0 7 AT 12180.0 12184.0 Sell
      		376,379 7498 LSE
      08:51:09 12182.0 70 AT 12180.0 12182.0 Buy
      		376,372 7497 LSE
      08:51:09 12182.0 13 AT 12180.0 12182.0 Buy
      		376,302 7496 LSE
      08:51:09 12182.0 48 AT 12180.0 12182.0 Buy
      		376,289 7495 LSE
      08:50:59 12182.0 47 AT 12182.0 12186.0 Sell
      		376,241 7494 LSE
      08:50:59 12182.0 64 AT 12182.0 12186.0 Sell
      		376,194 7493 LSE
      08:50:56 12180.0 39 AT 12178.0 12180.0 Buy
      		376,130 7492 LSE
      08:50:56 12180.0 2 AT 12178.0 12180.0 Buy
      		376,091 7491 LSE
      08:50:56 12180.0 4 AT 12178.0 12180.0 Buy
      		376,089 7490 LSE
      08:50:44 12178.0 33 AT 12176.0 12178.0 Buy
      		376,085 7489 LSE
      08:50:37 12176.0 7 AT 12176.0 12178.0 Sell
      		376,052 7488 LSE
      08:50:37 12176.0 7 AT 12176.0 12178.0 Sell
      		376,045 7487 LSE
      08:50:35 12176.0 7 AT 12176.0 12178.0 Sell
      		376,038 7486 LSE
      08:50:28 12176.0 7 AT 12176.0 12178.0 Sell
      		376,031 7485 LSE
      08:50:24 12176.0 7 AT 12176.0 12178.0 Sell
      		376,024 7484 LSE
      08:50:04 12178.0 9 AT 12178.0 12180.0 Sell
      		376,017 7483 LSE
      08:50:03 12178.0 60 AT 12176.0 12178.0 Buy
      		376,008 7482 LSE
      08:50:03 12178.0 9 AT 12178.0 12182.0 Sell
      		375,948 7481 LSE
      08:50:03 12178.0 15 AT 12178.0 12182.0 Sell
      		375,939 7480 LSE
      08:49:36 12181.992 2 O 12178.0 12182.0 Buy
      		375,924 7479 LSE
      08:49:19 12178.0 9 AT 12178.0 12182.0 Sell
      		375,922 7478 LSE
      08:49:18 12180.0 20 AT 12176.0 12180.0 Buy
      		375,913 7477 LSE
      08:49:12 12176.0 9 AT 12176.0 12180.0 Sell
      		375,893 7476 LSE
      08:49:12 12176.0 144 AT 12174.0 12176.0 Buy
      		375,884 7475 LSE
      08:48:29 12172.0 64 AT 12170.0 12172.0 Buy
      		375,740 7474 LSE
      08:47:43 12174.0 9 AT 12174.0 12178.0 Sell
      		375,676 7473 LSE
      08:47:36 12176.0 8 AT 12176.0 12180.0 Sell
      		375,667 7472 LSE
      08:47:24 12170.0 88 AT 12168.0 12170.0 Buy
      		375,659 7471 LSE
      08:47:15 12168.0 42 AT 12166.0 12168.0 Buy
      		375,571 7470 LSE
      08:47:15 12168.0 15 AT 12166.0 12168.0 Buy
      		375,529 7469 LSE
      08:47:00 12166.0 10 AT 12166.0 12168.0 Sell
      		375,514 7468 LSE
      08:47:00 12166.0 47 AT 12166.0 12168.0 Sell
      		375,504 7467 LSE
      08:47:00 12168.0 8 AT 12168.0 12170.0 Sell
      		375,457 7466 LSE
      08:47:00 12168.0 1 AT 12168.0 12170.0 Sell
      		375,449 7465 LSE
      08:46:40 12164.0 39 AT 12162.0 12164.0 Buy
      		375,448 7464 LSE
      08:46:21 12161.838 200 O 12158.0 12162.0 Buy
      		375,409 7463 LSE
      08:46:09 12160.0 46 AT 12160.0 12162.0 Sell
      		375,209 7462 LSE
      08:46:09 12160.0 91 AT 12158.0 12160.0 Buy
      		375,163 7461 LSE
      08:46:09 12160.0 8 AT 12158.0 12160.0 Buy
      		375,072 7460 LSE
      08:46:09 12160.0 6 AT 12158.0 12160.0 Buy
      		375,064 7459 LSE
      08:46:02 12158.0 10 AT 12158.0 12160.0 Sell
      		375,058 7458 LSE
      08:45:57 12158.0 2 AT 12158.0 12160.0 Sell
      		375,048 7457 LSE
      08:45:57 12158.0 12 AT 12158.0 12160.0 Sell
      		375,046 7456 LSE
      08:45:41 12158.0 13 AT 12156.0 12158.0 Buy
      		375,034 7455 LSE
      08:45:41 12158.0 95 AT 12156.0 12158.0 Buy
      		375,021 7454 LSE
      08:45:40 12156.0 95 AT 12154.0 12156.0 Buy
      		374,926 7453 LSE
      08:45:40 12156.0 154 AT 12154.0 12156.0 Buy
      		374,831 7452 LSE
      08:45:32 12155.527 16 O 12154.0 12156.0 Buy
      		374,677 7451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      BES
      Braille Energy Systems
      Delayed Upgrade Clock