ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,515.20
      1.01%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,799.09
      3.04%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 13851 - 13801 (10:51-10:50)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:51:49 12190.0 51 AT 12188.0 12190.0 Buy
      		603,018 13851 LSE
      10:51:43 12188.0 14 AT 12188.0 12190.0 Sell
      		602,967 13850 LSE
      10:51:42 12190.0 6 AT 12188.0 12190.0 Buy
      		602,953 13849 LSE
      10:51:40 12188.0 13 AT 12188.0 12190.0 Sell
      		602,947 13848 LSE
      10:51:38 12188.0 57 AT 12188.0 12190.0 Sell
      		602,934 13847 LSE
      10:51:38 12188.0 13 AT 12188.0 12190.0 Sell
      		602,877 13846 LSE
      10:51:38 12188.0 36 AT 12186.0 12188.0 Buy
      		602,864 13845 LSE
      10:51:38 12188.0 25 AT 12186.0 12188.0 Buy
      		602,828 13844 LSE
      10:51:38 12186.0 57 AT 12184.0 12186.0 Buy
      		602,803 13843 LSE
      10:51:38 12184.0 24 AT 12184.0 12188.0 Sell
      		602,746 13842 LSE
      10:51:38 12184.0 13 AT 12184.0 12188.0 Sell
      		602,722 13841 LSE
      10:51:38 12186.0 13 AT 12186.0 12188.0 Sell
      		602,709 13840 LSE
      10:51:38 12186.0 14 AT 12186.0 12188.0 Sell
      		602,696 13839 LSE
      10:51:38 12186.0 14 AT 12186.0 12188.0 Sell
      		602,682 13838 LSE
      10:51:38 12186.0 94 AT 12186.0 12188.0 Sell
      		602,668 13837 LSE
      10:51:38 12186.0 3 AT 12186.0 12188.0 Sell
      		602,574 13836 LSE
      10:51:29 12186.0 38 AT 12186.0 12190.0 Sell
      		602,571 13835 LSE
      10:51:29 12188.0 14 AT 12188.0 12190.0 Sell
      		602,533 13834 LSE
      10:51:29 12188.0 15 AT 12188.0 12190.0 Sell
      		602,519 13833 LSE
      10:51:29 12188.0 14 AT 12188.0 12190.0 Sell
      		602,504 13832 LSE
      10:51:29 12188.0 100 AT 12188.0 12190.0 Sell
      		602,490 13831 LSE
      10:51:29 12188.0 75 AT 12188.0 12190.0 Sell
      		602,390 13830 LSE
      10:51:29 12188.0 27 AT 12188.0 12192.0 Sell
      		602,315 13829 LSE
      10:51:29 12188.0 12 AT 12188.0 12192.0 Sell
      		602,288 13828 LSE
      10:51:29 12188.0 73 AT 12188.0 12192.0 Sell
      		602,276 13827 LSE
      10:51:29 12188.0 14 AT 12188.0 12192.0 Sell
      		602,203 13826 LSE
      10:51:29 12188.0 21 AT 12188.0 12192.0 Sell
      		602,189 13825 LSE
      10:51:29 12188.0 36 AT 12188.0 12192.0 Sell
      		602,168 13824 LSE
      10:51:29 12190.0 15 AT 12190.0 12192.0 Sell
      		602,132 13823 LSE
      10:51:29 12192.0 15 AT 12192.0 12194.0 Sell
      		602,117 13822 LSE
      10:51:28 12192.0 15 AT 12192.0 12194.0 Sell
      		602,102 13821 LSE
      10:51:23 12194.0 10 AT 12194.0 12196.0 Sell
      		602,087 13820 LSE
      10:51:22 12194.0 9 AT 12194.0 12196.0 Sell
      		602,077 13819 LSE
      10:51:22 12194.0 20 AT 12192.0 12194.0 Buy
      		602,068 13818 LSE
      10:51:22 12194.0 57 AT 12192.0 12194.0 Buy
      		602,048 13817 LSE
      10:51:22 12194.0 7 AT 12192.0 12194.0 Buy
      		601,991 13816 LSE
      10:51:08 12192.0 17 AT 12192.0 12194.0 Sell
      		601,984 13815 LSE
      10:51:08 12192.0 4 AT 12190.0 12192.0 Buy
      		601,967 13814 LSE
      10:51:08 12192.0 39 AT 12190.0 12192.0 Buy
      		601,963 13813 LSE
      10:51:08 12192.0 15 AT 12190.0 12192.0 Buy
      		601,924 13812 LSE
      10:51:03 12190.0 24 AT 12190.0 12192.0 Sell
      		601,909 13811 LSE
      10:50:59 12192.0 20 AT 12192.0 12194.0 Sell
      		601,885 13810 LSE
      10:50:52 12192.0 19 AT 12192.0 12194.0 Sell
      		601,865 13809 LSE
      10:50:46 12192.0 16 AT 12192.0 12194.0 Sell
      		601,846 13808 LSE
      10:50:43 12194.0 90 AT 12192.0 12194.0 Buy
      		601,830 13807 LSE
      10:50:43 12194.0 4 AT 12192.0 12194.0 Buy
      		601,740 13806 LSE
      10:50:43 12194.0 57 AT 12192.0 12194.0 Buy
      		601,736 13805 LSE
      10:50:43 12194.0 101 AT 12192.0 12194.0 Buy
      		601,679 13804 LSE
      10:50:43 12194.0 80 AT 12192.0 12194.0 Buy
      		601,578 13803 LSE
      10:50:41 12192.0 22 AT 12190.0 12192.0 Buy
      		601,498 13802 LSE
      10:50:41 12192.0 16 AT 12190.0 12192.0 Buy
      		601,476 13801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      TF.DB.F
      Timbercreek Financial
      BIT
      F06353
      Vontobel Financial Produ...
      Delayed Upgrade Clock