ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,455.42
      1.04%
      US Tech 100
      18,539.60
      1.14%
      Dow Jones
      40,579.25
      1.61%
      Brent Oil
      80.04
      -1.83%
      Bitcoin
      67,412.55
      2.47%
      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 9301 - 9251 (09:41-09:40)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:41:23 12294.0 45 AT 12294.0 12300.0 Sell
      		443,757 9301 LSE
      09:41:23 12294.0 12 AT 12294.0 12300.0 Sell
      		443,712 9300 LSE
      09:41:23 12296.0 14 AT 12296.0 12300.0 Sell
      		443,700 9299 LSE
      09:41:20 12296.0 131 AT 12294.0 12296.0 Buy
      		443,686 9298 LSE
      09:41:20 12296.0 79 AT 12294.0 12296.0 Buy
      		443,555 9297 LSE
      09:41:20 12296.0 1 AT 12292.0 12296.0 Buy
      		443,476 9296 LSE
      09:41:18 12294.0 32 AT 12292.0 12294.0 Buy
      		443,475 9295 LSE
      09:41:09 12292.0 38 AT 12290.0 12292.0 Buy
      		443,443 9294 LSE
      09:41:08 12290.0 61 AT 12288.0 12290.0 Buy
      		443,405 9293 LSE
      09:41:06 12286.0 2 AT 12286.0 12290.0 Sell
      		443,344 9292 LSE
      09:41:06 12286.0 32 AT 12286.0 12290.0 Sell
      		443,342 9291 LSE
      09:41:06 12286.0 77 AT 12286.0 12290.0 Sell
      		443,310 9290 LSE
      09:41:06 12290.0 11 AT 12288.0 12290.0 Buy
      		443,233 9289 LSE
      09:41:05 12290.0 133 AT 12288.0 12290.0 Buy
      		443,222 9288 LSE
      09:41:03 12288.0 32 O 12286.0 12292.0 Sell
      		443,089 9287 LSE
      09:41:03 12288.0 32 O 12286.0 12292.0 Sell
      		443,057 9286 LSE
      09:41:01 12288.0 5 AT 12288.0 12294.0 Sell
      		443,025 9285 LSE
      09:41:01 12288.0 14 AT 12288.0 12294.0 Sell
      		443,020 9284 LSE
      09:40:59 12290.0 45 AT 12286.0 12290.0 Buy
      		443,006 9283 LSE
      09:40:50 12284.0 55 AT 12284.0 12288.0 Sell
      		442,961 9282 LSE
      09:40:50 12284.0 23 AT 12284.0 12288.0 Sell
      		442,906 9281 LSE
      09:40:50 12284.0 13 AT 12284.0 12288.0 Sell
      		442,883 9280 LSE
      09:40:50 12284.0 100 AT 12284.0 12288.0 Sell
      		442,870 9279 LSE
      09:40:50 12284.0 45 AT 12284.0 12288.0 Sell
      		442,770 9278 LSE
      09:40:50 12286.0 4 AT 12284.0 12286.0 Buy
      		442,725 9277 LSE
      09:40:50 12286.0 28 AT 12284.0 12286.0 Buy
      		442,721 9276 LSE
      09:40:50 12284.0 35 AT 12282.0 12284.0 Buy
      		442,693 9275 LSE
      09:40:49 12277.076 40 O 12276.0 12282.0 Sell
      		442,658 9274 LSE
      09:40:49 12278.0 10 AT 12278.0 12282.0 Sell
      		442,618 9273 LSE
      09:40:43 12280.0 5 AT 12280.0 12282.0 Sell
      		442,608 9272 LSE
      09:40:43 12280.0 10 AT 12280.0 12282.0 Sell
      		442,603 9271 LSE
      09:40:41 12282.0 34 AT 12280.0 12282.0 Buy
      		442,593 9270 LSE
      09:40:36 12278.0 32 AT 12276.0 12278.0 Buy
      		442,559 9269 LSE
      09:40:36 12278.0 76 AT 12276.0 12278.0 Buy
      		442,527 9268 LSE
      09:40:36 12278.0 81 AT 12276.0 12278.0 Buy
      		442,451 9267 LSE
      09:40:31 12274.0 21 AT 12270.0 12274.0 Buy
      		442,370 9266 LSE
      09:40:31 12272.0 14 AT 12270.0 12272.0 Buy
      		442,349 9265 LSE
      09:40:30 12272.0 5 AT 12272.0 12274.0 Sell
      		442,335 9264 LSE
      09:40:30 12272.0 12 AT 12272.0 12274.0 Sell
      		442,330 9263 LSE
      09:40:28 12274.0 127 AT 12270.0 12274.0 Buy
      		442,318 9262 LSE
      09:40:26 12274.0 71 AT 12272.0 12274.0 Buy
      		442,191 9261 LSE
      09:40:26 12274.0 1 AT 12272.0 12276.0
      		442,120 9260 LSE
      09:40:26 12274.0 70 AT 12272.0 12274.0 Buy
      		442,119 9259 LSE
      09:40:26 12274.0 29 AT 12272.0 12274.0 Buy
      		442,049 9258 LSE
      09:40:26 12274.0 41 AT 12272.0 12274.0 Buy
      		442,020 9257 LSE
      09:40:24 12270.0 25 AT 12270.0 12274.0 Sell
      		441,979 9256 LSE
      09:40:24 12270.0 5 AT 12270.0 12274.0 Sell
      		441,954 9255 LSE
      09:40:24 12270.0 8 AT 12270.0 12274.0 Sell
      		441,949 9254 LSE
      09:40:24 12272.0 8 AT 12268.0 12272.0 Buy
      		441,941 9253 LSE
      09:40:24 12272.0 63 AT 12268.0 12272.0 Buy
      		441,933 9252 LSE
      09:40:24 12272.0 47 AT 12268.0 12272.0 Buy
      		441,870 9251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      ASX
      COD
      Coda Minerals
      Delayed Upgrade Clock