ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.41
      1.19%
      US Tech 100
      18,524.80
      1.06%
      Dow Jones
      40,619.41
      1.71%
      Brent Oil
      80.185
      -1.66%
      Bitcoin
      67,367.09
      2.40%
      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 10701 - 10651 (10:00-09:59)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:00:41 12316.0 25 AT 12316.0 12320.0 Sell
      		488,028 10701 LSE
      10:00:39 12318.0 20 AT 12318.0 12322.0 Sell
      		488,003 10700 LSE
      10:00:39 12318.0 44 AT 12318.0 12322.0 Sell
      		487,983 10699 LSE
      10:00:39 12318.0 16 AT 12318.0 12322.0 Sell
      		487,939 10698 LSE
      10:00:39 12318.0 28 AT 12318.0 12322.0 Sell
      		487,923 10697 LSE
      10:00:37 12318.92 38 O 12318.0 12322.0 Sell
      		487,895 10696 LSE
      10:00:28 12322.0 17 AT 12322.0 12326.0 Sell
      		487,857 10695 LSE
      10:00:26 12322.0 17 AT 12322.0 12326.0 Sell
      		487,840 10694 LSE
      10:00:24 12324.0 52 AT 12324.0 12326.0 Sell
      		487,823 10693 LSE
      10:00:24 12324.0 36 AT 12322.0 12324.0 Buy
      		487,771 10692 LSE
      10:00:22 12326.0 3 AT 12322.0 12326.0 Buy
      		487,735 10691 LSE
      10:00:22 12326.0 3 AT 12322.0 12326.0 Buy
      		487,732 10690 LSE
      10:00:22 12326.0 6 AT 12322.0 12326.0 Buy
      		487,729 10689 LSE
      10:00:19 12324.0 21 AT 12324.0 12328.0 Sell
      		487,723 10688 LSE
      10:00:17 12326.0 20 AT 12326.0 12328.0 Sell
      		487,702 10687 LSE
      10:00:16 12324.0 13 AT 12324.0 12328.0 Sell
      		487,682 10686 LSE
      10:00:16 12326.0 52 AT 12324.0 12326.0 Buy
      		487,669 10685 LSE
      10:00:16 12326.0 13 AT 12324.0 12326.0 Buy
      		487,617 10684 LSE
      10:00:16 12326.0 23 AT 12324.0 12326.0 Buy
      		487,604 10683 LSE
      10:00:15 12324.0 64 AT 12320.0 12324.0 Buy
      		487,581 10682 LSE
      10:00:05 12318.0 23 AT 12318.0 12326.0 Sell
      		487,517 10681 LSE
      10:00:01 12320.0 22 AT 12320.0 12330.0 Sell
      		487,494 10680 LSE
      10:00:01 12320.0 25 AT 12320.0 12330.0 Sell
      		487,472 10679 LSE
      10:00:01 12320.0 106 AT 12320.0 12330.0 Sell
      		487,447 10678 LSE
      10:00:01 12322.0 50 AT 12322.0 12330.0 Sell
      		487,341 10677 LSE
      10:00:00 12328.0 38 O 12320.0 12330.0 Buy
      		487,291 10676 LSE
      10:00:00 12320.0 69 AT 12320.0 12330.0 Sell
      		487,253 10675 LSE
      10:00:00 12326.0 32 AT 12320.0 12326.0 Buy
      		487,184 10674 LSE
      10:00:00 12324.0 34 AT 12320.0 12324.0 Buy
      		487,152 10673 LSE
      10:00:00 12324.0 114 AT 12320.0 12324.0 Buy
      		487,118 10672 LSE
      09:59:52 12321.223 38 O 12320.0 12324.0 Sell
      		487,004 10671 LSE
      09:59:44 12321.0 45 O 12320.0 12324.0 Sell
      		486,966 10670 LSE
      09:59:44 12321.0 76 O 12320.0 12324.0 Sell
      		486,921 10669 LSE
      09:59:43 12321.0 74 O 12320.0 12324.0 Sell
      		486,845 10668 LSE
      09:59:43 12322.0 7 AT 12320.0 12322.0 Buy
      		486,771 10667 LSE
      09:59:41 12324.0 12 AT 12318.0 12324.0 Buy
      		486,764 10666 LSE
      09:59:41 12324.0 40 AT 12318.0 12324.0 Buy
      		486,752 10665 LSE
      09:59:41 12324.0 34 AT 12318.0 12324.0 Buy
      		486,712 10664 LSE
      09:59:41 12324.0 34 AT 12318.0 12324.0 Buy
      		486,678 10663 LSE
      09:59:36 12318.506 855 O 12318.0 12324.0 Sell
      		486,644 10662 LSE
      09:59:26 12324.0 4 AT 12322.0 12324.0 Buy
      		485,789 10661 LSE
      09:59:26 12324.0 54 AT 12322.0 12324.0 Buy
      		485,785 10660 LSE
      09:59:26 12324.0 33 AT 12322.0 12324.0 Buy
      		485,731 10659 LSE
      09:59:26 12324.0 61 AT 12320.0 12324.0 Buy
      		485,698 10658 LSE
      09:59:22 12324.0 18 AT 12320.0 12324.0 Buy
      		485,637 10657 LSE
      09:59:05 12324.0 1 AT 12318.0 12324.0 Buy
      		485,619 10656 LSE
      09:59:05 12324.0 13 AT 12318.0 12324.0 Buy
      		485,618 10655 LSE
      09:59:05 12324.0 25 AT 12318.0 12324.0 Buy
      		485,605 10654 LSE
      09:59:05 12324.0 18 AT 12318.0 12324.0 Buy
      		485,580 10653 LSE
      09:59:05 12324.0 32 AT 12318.0 12324.0 Buy
      		485,562 10652 LSE
      09:59:05 12322.0 50 AT 12322.0 12326.0 Sell
      		485,530 10651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      HUOB
      MXUSDT
      MX Token
      Delayed Upgrade Clock