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
      67,430.81
      2.50%
      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 12751 - 12701 (10:33-10:31)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:33:04 12232.46 17 O 12232.0 12234.0 Sell
      		564,526 12751 LSE
      10:33:02 12234.0 50 AT 12234.0 12236.0 Sell
      		564,509 12750 LSE
      10:33:02 12234.0 45 AT 12234.0 12236.0 Sell
      		564,459 12749 LSE
      10:32:59 12234.0 9 AT 12232.0 12234.0 Buy
      		564,414 12748 LSE
      10:32:58 12234.0 11 AT 12234.0 12236.0 Sell
      		564,405 12747 LSE
      10:32:48 12240.0 31 AT 12238.0 12240.0 Buy
      		564,394 12746 LSE
      10:32:47 12238.288 150 O 12238.0 12240.0 Sell
      		564,363 12745 LSE
      10:32:42 12238.0 30 AT 12236.0 12238.0 Buy
      		564,213 12744 LSE
      10:32:41 12236.0 5 AT 12236.0 12240.0 Sell
      		564,183 12743 LSE
      10:32:41 12236.0 45 AT 12236.0 12240.0 Sell
      		564,178 12742 LSE
      10:32:22 12242.0 32 AT 12238.0 12242.0 Buy
      		564,133 12741 LSE
      10:32:22 12240.0 45 AT 12238.0 12240.0 Buy
      		564,101 12740 LSE
      10:32:15 12242.0 14 AT 12242.0 12246.0 Sell
      		564,056 12739 LSE
      10:32:15 12242.0 45 AT 12242.0 12246.0 Sell
      		564,042 12738 LSE
      10:32:13 12246.0 51 AT 12242.0 12246.0 Buy
      		563,997 12737 LSE
      10:32:13 12246.0 12 AT 12242.0 12246.0 Buy
      		563,946 12736 LSE
      10:32:13 12246.0 37 AT 12242.0 12246.0 Buy
      		563,934 12735 LSE
      10:32:04 12244.0 45 AT 12244.0 12246.0 Sell
      		563,897 12734 LSE
      10:32:03 12244.0 12 AT 12244.0 12246.0 Sell
      		563,852 12733 LSE
      10:32:03 12246.0 45 AT 12242.0 12246.0 Buy
      		563,840 12732 LSE
      10:32:03 12244.0 12 AT 12244.0 12246.0 Sell
      		563,795 12731 LSE
      10:31:57 12250.0 41 AT 12248.0 12250.0 Buy
      		563,783 12730 LSE
      10:31:57 12250.0 36 AT 12248.0 12250.0 Buy
      		563,742 12729 LSE
      10:31:57 12250.0 29 AT 12248.0 12250.0 Buy
      		563,706 12728 LSE
      10:31:57 12250.0 14 AT 12248.0 12250.0 Buy
      		563,677 12727 LSE
      10:31:57 12250.0 45 AT 12246.0 12250.0 Buy
      		563,663 12726 LSE
      10:31:57 12250.0 200 AT 12246.0 12250.0 Buy
      		563,618 12725 LSE
      10:31:51 12256.0 34 AT 12252.0 12256.0 Buy
      		563,418 12724 LSE
      10:31:51 12254.0 45 AT 12252.0 12254.0 Buy
      		563,384 12723 LSE
      10:31:51 12254.0 18 AT 12252.0 12254.0 Buy
      		563,339 12722 LSE
      10:31:51 12254.0 33 AT 12252.0 12254.0 Buy
      		563,321 12721 LSE
      10:31:51 12254.0 12 AT 12250.0 12254.0 Buy
      		563,288 12720 LSE
      10:31:51 12254.0 39 AT 12250.0 12254.0 Buy
      		563,276 12719 LSE
      10:31:51 12252.0 10 AT 12252.0 12254.0 Sell
      		563,237 12718 LSE
      10:31:51 12252.0 35 AT 12252.0 12254.0 Sell
      		563,227 12717 LSE
      10:31:51 12252.0 10 AT 12252.0 12254.0 Sell
      		563,192 12716 LSE
      10:31:36 12258.0 12 AT 12252.0 12258.0 Buy
      		563,182 12715 LSE
      10:31:36 12258.0 16 AT 12252.0 12258.0 Buy
      		563,170 12714 LSE
      10:31:36 12258.0 6 AT 12252.0 12258.0 Buy
      		563,154 12713 LSE
      10:31:36 12256.0 45 AT 12252.0 12256.0 Buy
      		563,148 12712 LSE
      10:31:36 12254.0 12 AT 12254.0 12258.0 Sell
      		563,103 12711 LSE
      10:31:36 12254.0 21 AT 12254.0 12258.0 Sell
      		563,091 12710 LSE
      10:31:35 12258.0 39 AT 12254.0 12258.0 Buy
      		563,070 12709 LSE
      10:31:35 12258.0 18 AT 12254.0 12258.0 Buy
      		563,031 12708 LSE
      10:31:35 12258.0 45 AT 12256.0 12258.0 Buy
      		563,013 12707 LSE
      10:31:35 12258.0 40 AT 12254.0 12258.0 Buy
      		562,968 12706 LSE
      10:31:35 12258.0 5 AT 12254.0 12258.0 Buy
      		562,928 12705 LSE
      10:31:35 12258.0 11 AT 12254.0 12258.0 Buy
      		562,923 12704 LSE
      10:31:35 12258.0 45 AT 12254.0 12258.0 Buy
      		562,912 12703 LSE
      10:31:35 12256.0 13 AT 12256.0 12258.0 Sell
      		562,867 12702 LSE
      10:31:35 12258.0 45 AT 12256.0 12258.0 Buy
      		562,854 12701 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      SME
      Sama Resources
      Delayed Upgrade Clock