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 discussion Register to chat with like-minded investors on our interactive forums.
      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 7701 - 7651 (09:03-08:58)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:03:49 12192.0 9 AT 12190.0 12192.0 Buy
      		382,647 7701 LSE
      09:03:35 12192.0 45 AT 12190.0 12192.0 Buy
      		382,638 7700 LSE
      09:03:35 12192.0 19 AT 12192.0 12194.0 Sell
      		382,593 7699 LSE
      09:03:35 12192.0 46 AT 12192.0 12194.0 Sell
      		382,574 7698 LSE
      09:03:15 12196.0 45 AT 12196.0 12198.0 Sell
      		382,528 7697 LSE
      09:03:15 12198.0 24 AT 12192.0 12198.0 Buy
      		382,483 7696 LSE
      09:03:15 12196.0 13 AT 12192.0 12196.0 Buy
      		382,459 7695 LSE
      09:03:15 12196.0 18 AT 12192.0 12196.0 Buy
      		382,446 7694 LSE
      09:03:15 12196.0 18 AT 12192.0 12196.0 Buy
      		382,428 7693 LSE
      09:03:15 12196.0 13 AT 12192.0 12196.0 Buy
      		382,410 7692 LSE
      09:03:15 12196.0 26 AT 12192.0 12196.0 Buy
      		382,397 7691 LSE
      09:03:15 12196.0 3 AT 12192.0 12196.0 Buy
      		382,371 7690 LSE
      09:03:15 12196.0 15 AT 12192.0 12196.0 Buy
      		382,368 7689 LSE
      09:03:15 12196.0 12 AT 12192.0 12196.0 Buy
      		382,353 7688 LSE
      09:03:12 12196.0 1 O 12192.0 12196.0 Buy
      		382,341 7687 LSE
      09:02:59 12192.924 20 O 12192.0 12196.0 Sell
      		382,340 7686 LSE
      09:02:52 12196.0 12 AT 12196.0 12200.0 Sell
      		382,320 7685 LSE
      09:02:51 12198.0 28 AT 12196.0 12198.0 Buy
      		382,308 7684 LSE
      09:02:51 12198.0 33 AT 12196.0 12198.0 Buy
      		382,280 7683 LSE
      09:02:50 12198.0 37 AT 12194.0 12198.0 Buy
      		382,247 7682 LSE
      09:02:09 12198.0 65 AT 12194.0 12198.0 Buy
      		382,210 7681 LSE
      09:02:08 12198.0 9 AT 12194.0 12198.0 Buy
      		382,145 7680 LSE
      09:02:08 12196.0 78 AT 12192.0 12196.0 Buy
      		382,136 7679 LSE
      09:02:08 12196.0 12 AT 12192.0 12196.0 Buy
      		382,058 7678 LSE
      09:02:08 12196.0 23 AT 12192.0 12196.0 Buy
      		382,046 7677 LSE
      09:02:08 12196.0 56 AT 12192.0 12196.0 Buy
      		382,023 7676 LSE
      09:02:08 12198.0 12 AT 12192.0 12198.0 Buy
      		381,967 7675 LSE
      09:02:08 12198.0 4 AT 12192.0 12198.0 Buy
      		381,955 7674 LSE
      09:02:08 12198.0 25 AT 12192.0 12198.0 Buy
      		381,951 7673 LSE
      09:02:08 12196.0 26 AT 12192.0 12196.0 Buy
      		381,926 7672 LSE
      09:01:55 12194.0 77 AT 12192.0 12194.0 Buy
      		381,900 7671 LSE
      09:01:31 12196.0 26 AT 12192.0 12196.0 Buy
      		381,823 7670 LSE
      09:00:25 12200.0 15 AT 12198.0 12200.0 Buy
      		381,797 7669 LSE
      09:00:25 12200.0 97 AT 12198.0 12200.0 Buy
      		381,782 7668 LSE
      09:00:25 12200.0 47 AT 12198.0 12200.0 Buy
      		381,685 7667 LSE
      09:00:22 12198.296 100 O 12198.0 12200.0 Sell
      		381,638 7666 LSE
      09:00:13 12198.0 8 AT 12198.0 12200.0 Sell
      		381,538 7665 LSE
      09:00:12 12198.0 8 AT 12198.0 12200.0 Sell
      		381,530 7664 LSE
      09:00:04 12200.0 8 AT 12200.0 12204.0 Sell
      		381,522 7663 LSE
      08:59:26 12198.92 2 O 12200.0 12204.0 Sell
      		381,514 7662 LSE
      08:59:11 12202.0 35 AT 12198.0 12202.0 Buy
      		381,512 7661 LSE
      08:58:52 12202.0 22 AT 12200.0 12202.0 Buy
      		381,477 7660 LSE
      08:58:52 12202.0 37 AT 12200.0 12202.0 Buy
      		381,455 7659 LSE
      08:58:48 12202.0 38 AT 12198.0 12202.0 Buy
      		381,418 7658 LSE
      08:58:48 12202.0 26 AT 12198.0 12202.0 Buy
      		381,380 7657 LSE
      08:58:44 12200.0 7 AT 12198.0 12200.0 Buy
      		381,354 7656 LSE
      08:58:44 12200.0 19 AT 12198.0 12200.0 Buy
      		381,347 7655 LSE
      08:58:44 12200.0 14 AT 12198.0 12200.0 Buy
      		381,328 7654 LSE
      08:58:44 12198.764 87 O 12198.0 12200.0 Sell
      		381,314 7653 LSE
      08:58:34 12198.0 32 AT 12196.0 12198.0 Buy
      		381,227 7652 LSE
      08:58:22 12196.0 36 AT 12194.0 12196.0 Buy
      		381,195 7651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock