ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.83
      1.22%
      US Tech 100
      18,520.40
      1.03%
      Dow Jones
      40,620.53
      1.72%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,414.08
      2.47%
      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 7751 - 7701 (09:06-09:03)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:06:50 12190.0 49 AT 12184.0 12190.0 Buy
      		384,405 7751 LSE
      09:06:50 12188.0 36 AT 12184.0 12188.0 Buy
      		384,356 7750 LSE
      09:06:50 12186.0 100 AT 12186.0 12190.0 Sell
      		384,320 7749 LSE
      09:06:50 12186.0 13 AT 12186.0 12190.0 Sell
      		384,220 7748 LSE
      09:06:50 12186.0 15 AT 12186.0 12190.0 Sell
      		384,207 7747 LSE
      09:06:50 12186.0 64 AT 12186.0 12190.0 Sell
      		384,192 7746 LSE
      09:06:50 12186.0 9 AT 12186.0 12190.0 Sell
      		384,128 7745 LSE
      09:06:50 12188.0 11 AT 12188.0 12190.0 Sell
      		384,119 7744 LSE
      09:06:50 12188.0 15 AT 12188.0 12190.0 Sell
      		384,108 7743 LSE
      09:06:49 12188.0 11 AT 12188.0 12190.0 Sell
      		384,093 7742 LSE
      09:06:44 12188.0 10 AT 12188.0 12190.0 Sell
      		384,082 7741 LSE
      09:06:36 12188.0 23 AT 12186.0 12188.0 Buy
      		384,072 7740 LSE
      09:06:33 12188.0 50 AT 12184.0 12188.0 Buy
      		384,049 7739 LSE
      09:05:54 12192.0 6 AT 12192.0 12194.0 Sell
      		383,999 7738 LSE
      09:05:54 12192.0 20 AT 12192.0 12194.0 Sell
      		383,993 7737 LSE
      09:05:54 12192.0 16 AT 12192.0 12194.0 Sell
      		383,973 7736 LSE
      09:05:54 12192.0 12 AT 12192.0 12194.0 Sell
      		383,957 7735 LSE
      09:05:54 12194.0 25 AT 12192.0 12194.0 Buy
      		383,945 7734 LSE
      09:05:54 12194.0 19 AT 12192.0 12194.0 Buy
      		383,920 7733 LSE
      09:05:54 12194.0 11 AT 12192.0 12194.0 Buy
      		383,901 7732 LSE
      09:05:49 12193.54 4 O 12192.0 12194.0 Buy
      		383,890 7731 LSE
      09:05:35 12194.0 15 AT 12192.0 12194.0 Buy
      		383,886 7730 LSE
      09:05:34 12194.0 27 AT 12192.0 12194.0 Buy
      		383,871 7729 LSE
      09:05:34 12194.0 38 AT 12192.0 12194.0 Buy
      		383,844 7728 LSE
      09:05:29 12192.44 100 O 12192.0 12194.0 Sell
      		383,806 7727 LSE
      09:05:09 12190.0 12 AT 12190.0 12194.0 Sell
      		383,706 7726 LSE
      09:05:04 12190.0 12 AT 12190.0 12192.0 Sell
      		383,694 7725 LSE
      09:05:00 12192.0 32 AT 12192.0 12196.0 Sell
      		383,682 7724 LSE
      09:05:00 12192.0 12 AT 12192.0 12196.0 Sell
      		383,650 7723 LSE
      09:04:55 12194.0 11 AT 12194.0 12196.0 Sell
      		383,638 7722 LSE
      09:04:47 12194.0 15 AT 12192.0 12194.0 Buy
      		383,627 7721 LSE
      09:04:47 12194.0 101 AT 12192.0 12194.0 Buy
      		383,612 7720 LSE
      09:04:43 12192.461 79 O 12192.0 12194.0 Sell
      		383,511 7719 LSE
      09:04:34 12192.0 11 AT 12192.0 12194.0 Sell
      		383,432 7718 LSE
      09:04:34 12194.0 12 AT 12194.0 12196.0 Sell
      		383,421 7717 LSE
      09:04:23 12194.0 38 AT 12192.0 12194.0 Buy
      		383,409 7716 LSE
      09:04:15 12190.0 11 O 12190.0 12194.0 Sell
      		383,371 7715 LSE
      09:03:59 12194.0 86 AT 12192.0 12194.0 Buy
      		383,360 7714 LSE
      09:03:59 12194.0 5 AT 12192.0 12194.0 Buy
      		383,274 7713 LSE
      09:03:59 12194.0 38 AT 12192.0 12194.0 Buy
      		383,269 7712 LSE
      09:03:51 12192.0 14 AT 12192.0 12194.0 Sell
      		383,231 7711 LSE
      09:03:51 12192.0 61 AT 12192.0 12194.0 Sell
      		383,217 7710 LSE
      09:03:51 12194.0 32 AT 12190.0 12194.0 Buy
      		383,156 7709 LSE
      09:03:51 12194.0 22 AT 12190.0 12194.0 Buy
      		383,124 7708 LSE
      09:03:50 12194.0 38 AT 12192.0 12194.0 Buy
      		383,102 7707 LSE
      09:03:50 12194.0 28 AT 12192.0 12194.0 Buy
      		383,064 7706 LSE
      09:03:49 12194.0 133 AT 12192.0 12194.0 Buy
      		383,036 7705 LSE
      09:03:49 12194.0 70 AT 12192.0 12194.0 Buy
      		382,903 7704 LSE
      09:03:49 12192.0 123 AT 12190.0 12192.0 Buy
      		382,833 7703 LSE
      09:03:49 12192.0 63 AT 12190.0 12192.0 Buy
      		382,710 7702 LSE
      09:03:49 12192.0 9 AT 12190.0 12192.0 Buy
      		382,647 7701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock