ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.52
      1.17%
      US Tech 100
      18,548.40
      1.19%
      Dow Jones
      40,592.53
      1.65%
      Brent Oil
      80.285
      -1.53%
      Bitcoin
      67,422.19
      2.49%
      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 8101 - 8051 (09:25-09:21)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:25:22 12166.0 41 AT 12164.0 12166.0 Buy
      		399,153 8101 LSE
      09:25:22 12166.0 40 AT 12164.0 12166.0 Buy
      		399,112 8100 LSE
      09:24:54 12166.0 11 AT 12164.0 12166.0 Buy
      		399,072 8099 LSE
      09:24:54 12166.0 4 AT 12164.0 12166.0 Buy
      		399,061 8098 LSE
      09:24:53 12164.0 12 AT 12164.0 12168.0 Sell
      		399,057 8097 LSE
      09:24:53 12164.0 13 AT 12164.0 12168.0 Sell
      		399,045 8096 LSE
      09:24:49 12169.02 1 O 12166.0 12170.0 Buy
      		399,032 8095 LSE
      09:24:49 12168.0 35 AT 12168.0 12170.0 Sell
      		399,031 8094 LSE
      09:24:49 12168.0 400 AT 12168.0 12170.0 Sell
      		398,996 8093 LSE
      09:24:47 12170.0 4 AT 12168.0 12170.0 Buy
      		398,596 8092 LSE
      09:24:46 12170.0 37 AT 12168.0 12170.0 Buy
      		398,592 8091 LSE
      09:24:23 12166.92 40 O 12166.0 12170.0 Sell
      		398,555 8090 LSE
      09:24:11 12168.0 1 AT 12168.0 12172.0 Sell
      		398,515 8089 LSE
      09:24:11 12168.0 11 AT 12168.0 12172.0 Sell
      		398,514 8088 LSE
      09:23:49 12172.0 16 AT 12168.0 12172.0 Buy
      		398,503 8087 LSE
      09:23:49 12172.0 50 AT 12168.0 12172.0 Buy
      		398,487 8086 LSE
      09:23:49 12170.0 13 AT 12170.0 12172.0 Sell
      		398,437 8085 LSE
      09:23:49 12172.0 300 AT 12172.0 12174.0 Sell
      		398,424 8084 LSE
      09:23:48 12172.0 6 AT 12172.0 12174.0 Sell
      		398,124 8083 LSE
      09:23:48 12172.0 23 AT 12172.0 12174.0 Sell
      		398,118 8082 LSE
      09:23:46 12174.0 82 AT 12172.0 12176.0
      		398,095 8081 LSE
      09:23:46 12174.0 23 AT 12172.0 12174.0 Buy
      		398,013 8080 LSE
      09:23:46 12174.0 49 AT 12172.0 12174.0 Buy
      		397,990 8079 LSE
      09:23:46 12174.0 10 AT 12172.0 12174.0 Buy
      		397,941 8078 LSE
      09:23:46 12174.0 38 AT 12172.0 12174.0 Buy
      		397,931 8077 LSE
      09:23:31 12172.0 30 AT 12172.0 12176.0 Sell
      		397,893 8076 LSE
      09:23:31 12172.0 300 AT 12172.0 12176.0 Sell
      		397,863 8075 LSE
      09:23:30 12174.0 24 AT 12172.0 12174.0 Buy
      		397,563 8074 LSE
      09:23:30 12174.0 3 AT 12174.0 12176.0 Sell
      		397,539 8073 LSE
      09:23:30 12174.0 9 AT 12174.0 12176.0 Sell
      		397,536 8072 LSE
      09:23:30 12174.0 7 AT 12174.0 12178.0 Sell
      		397,527 8071 LSE
      09:23:30 12174.0 15 AT 12174.0 12178.0 Sell
      		397,520 8070 LSE
      09:23:25 12174.0 1 AT 12174.0 12176.0 Sell
      		397,505 8069 LSE
      09:23:24 12174.442 121 O 12174.0 12178.0 Sell
      		397,504 8068 LSE
      09:23:01 12176.0 41 AT 12174.0 12176.0 Buy
      		397,383 8067 LSE
      09:22:52 12174.0 45 AT 12172.0 12174.0 Buy
      		397,342 8066 LSE
      09:22:52 12174.0 45 AT 12172.0 12174.0 Buy
      		397,297 8065 LSE
      09:22:49 12172.0 63 AT 12172.0 12174.0 Sell
      		397,252 8064 LSE
      09:22:49 12172.0 17 AT 12172.0 12174.0 Sell
      		397,189 8063 LSE
      09:22:49 12172.0 6 AT 12172.0 12174.0 Sell
      		397,172 8062 LSE
      09:22:49 12172.0 11 AT 12172.0 12174.0 Sell
      		397,166 8061 LSE
      09:22:28 12172.0 34 AT 12168.0 12172.0 Buy
      		397,155 8060 LSE
      09:22:28 12172.0 37 AT 12168.0 12172.0 Buy
      		397,121 8059 LSE
      09:22:28 12170.0 97 AT 12168.0 12170.0 Buy
      		397,084 8058 LSE
      09:22:14 12168.0 15 AT 12168.0 12172.0 Sell
      		396,987 8057 LSE
      09:22:07 12172.0 13 AT 12170.0 12172.0 Buy
      		396,972 8056 LSE
      09:22:06 12170.0 49 AT 12168.0 12170.0 Buy
      		396,959 8055 LSE
      09:22:02 12166.0 48 AT 12164.0 12166.0 Buy
      		396,910 8054 LSE
      09:22:02 12166.0 37 AT 12164.0 12166.0 Buy
      		396,862 8053 LSE
      09:21:44 12164.0 34 AT 12160.0 12164.0 Buy
      		396,825 8052 LSE
      09:21:43 12162.0 13 AT 12160.0 12162.0 Buy
      		396,791 8051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock