ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.21
      1.20%
      US Tech 100
      18,532.80
      1.10%
      Dow Jones
      40,626.44
      1.73%
      Brent Oil
      80.175
      -1.67%
      Bitcoin
      67,409.22
      2.46%
      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 8001 - 7951 (09:20-09:17)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:20:00 12154.0 60 AT 12152.0 12154.0 Buy
      		394,716 8001 LSE
      09:20:00 12154.0 57 AT 12150.0 12156.0 Buy
      		394,656 8000 LSE
      09:20:00 12154.0 15 AT 12150.0 12154.0 Buy
      		394,599 7999 LSE
      09:20:00 12154.0 62 AT 12150.0 12154.0 Buy
      		394,584 7998 LSE
      09:20:00 12154.0 95 AT 12150.0 12154.0 Buy
      		394,522 7997 LSE
      09:20:00 12154.0 13 AT 12150.0 12154.0 Buy
      		394,427 7996 LSE
      09:20:00 12154.0 32 AT 12150.0 12154.0 Buy
      		394,414 7995 LSE
      09:20:00 12154.0 32 AT 12150.0 12154.0 Buy
      		394,382 7994 LSE
      09:20:00 12152.0 57 AT 12150.0 12152.0 Buy
      		394,350 7993 LSE
      09:20:00 12152.0 185 AT 12152.0 12154.0 Sell
      		394,293 7992 LSE
      09:20:00 12152.0 83 AT 12150.0 12152.0 Buy
      		394,108 7991 LSE
      09:20:00 12152.0 32 AT 12150.0 12152.0 Buy
      		394,025 7990 LSE
      09:19:45 12152.0 8 AT 12152.0 12156.0 Sell
      		393,993 7989 LSE
      09:19:45 12152.0 2 AT 12152.0 12156.0 Sell
      		393,985 7988 LSE
      09:19:42 12154.0 14 AT 12154.0 12156.0 Sell
      		393,983 7987 LSE
      09:19:42 12154.0 2 AT 12154.0 12156.0 Sell
      		393,969 7986 LSE
      09:19:30 12156.0 27 AT 12154.0 12156.0 Buy
      		393,967 7985 LSE
      09:19:30 12156.0 7 AT 12154.0 12156.0 Buy
      		393,940 7984 LSE
      09:19:30 12156.0 27 AT 12154.0 12156.0 Buy
      		393,933 7983 LSE
      09:19:30 12156.0 47 AT 12156.0 12160.0 Sell
      		393,906 7982 LSE
      09:19:30 12156.0 32 AT 12156.0 12160.0 Sell
      		393,859 7981 LSE
      09:19:30 12156.0 22 AT 12156.0 12160.0 Sell
      		393,827 7980 LSE
      09:19:30 12156.0 65 AT 12156.0 12160.0 Sell
      		393,805 7979 LSE
      09:19:30 12156.0 13 AT 12156.0 12160.0 Sell
      		393,740 7978 LSE
      09:19:30 12156.0 45 AT 12156.0 12160.0 Sell
      		393,727 7977 LSE
      09:19:30 12156.0 60 AT 12156.0 12160.0 Sell
      		393,682 7976 LSE
      09:19:30 12156.0 14 AT 12156.0 12160.0 Sell
      		393,622 7975 LSE
      09:19:30 12158.0 15 AT 12158.0 12160.0 Sell
      		393,608 7974 LSE
      09:19:30 12158.0 47 AT 12158.0 12160.0 Sell
      		393,593 7973 LSE
      09:19:30 12158.0 50 AT 12158.0 12160.0 Sell
      		393,546 7972 LSE
      09:19:19 12160.0 70 AT 12158.0 12160.0 Buy
      		393,496 7971 LSE
      09:19:19 12160.0 1 AT 12158.0 12160.0 Buy
      		393,426 7970 LSE
      09:19:19 12160.0 24 AT 12156.0 12160.0 Buy
      		393,425 7969 LSE
      09:19:19 12160.0 33 AT 12156.0 12160.0 Buy
      		393,401 7968 LSE
      09:19:19 12160.0 61 AT 12156.0 12160.0 Buy
      		393,368 7967 LSE
      09:19:19 12160.0 38 AT 12156.0 12160.0 Buy
      		393,307 7966 LSE
      09:19:12 12158.0 200 AT 12158.0 12160.0 Sell
      		393,269 7965 LSE
      09:19:06 12158.0 8 AT 12158.0 12160.0 Sell
      		393,069 7964 LSE
      09:18:59 12160.0 8 AT 12160.0 12162.0 Sell
      		393,061 7963 LSE
      09:18:59 12160.0 26 AT 12160.0 12162.0 Sell
      		393,053 7962 LSE
      09:18:58 12164.0 87 AT 12164.0 12166.0 Sell
      		393,027 7961 LSE
      09:18:58 12164.0 13 AT 12160.0 12164.0 Buy
      		392,940 7960 LSE
      09:18:57 12164.0 33 AT 12160.0 12164.0 Buy
      		392,927 7959 LSE
      09:18:57 12162.0 100 AT 12162.0 12166.0 Sell
      		392,894 7958 LSE
      09:18:57 12162.0 235 AT 12162.0 12166.0 Sell
      		392,794 7957 LSE
      09:18:55 12162.0 16 O 12162.0 12166.0 Sell
      		392,559 7956 LSE
      09:18:39 12164.0 65 AT 12162.0 12164.0 Buy
      		392,543 7955 LSE
      09:18:39 12164.0 69 AT 12162.0 12164.0 Buy
      		392,478 7954 LSE
      09:18:39 12164.0 34 AT 12162.0 12164.0 Buy
      		392,409 7953 LSE
      09:17:40 12160.0 28 O 12160.0 12164.0 Sell
      		392,375 7952 LSE
      09:17:30 12162.0 12 AT 12162.0 12166.0 Sell
      		392,347 7951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      AMEX
      EAD
      Allspring Income Opportu...
      Delayed Upgrade Clock