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 14151 - 14101 (10:57-10:56)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:57:55 12190.0 42 AT 12190.0 12192.0 Sell
      		616,645 14151 LSE
      10:57:55 12190.0 50 AT 12190.0 12192.0 Sell
      		616,603 14150 LSE
      10:57:38 12194.0 48 AT 12192.0 12194.0 Buy
      		616,553 14149 LSE
      10:57:38 12194.0 24 AT 12192.0 12194.0 Buy
      		616,505 14148 LSE
      10:57:38 12194.0 1 AT 12192.0 12194.0 Buy
      		616,481 14147 LSE
      10:57:34 12192.0 14 AT 12192.0 12194.0 Sell
      		616,480 14146 LSE
      10:57:34 12192.0 16 AT 12192.0 12194.0 Sell
      		616,466 14145 LSE
      10:57:34 12192.0 26 AT 12192.0 12194.0 Sell
      		616,450 14144 LSE
      10:57:31 12192.0 18 AT 12190.0 12192.0 Buy
      		616,424 14143 LSE
      10:57:31 12192.0 36 AT 12190.0 12192.0 Buy
      		616,406 14142 LSE
      10:57:31 12194.0 77 AT 12190.0 12196.0 Buy
      		616,370 14141 LSE
      10:57:31 12194.0 57 AT 12190.0 12194.0 Buy
      		616,293 14140 LSE
      10:57:31 12194.0 94 AT 12190.0 12194.0 Buy
      		616,236 14139 LSE
      10:57:31 12194.0 51 AT 12190.0 12194.0 Buy
      		616,142 14138 LSE
      10:57:31 12194.0 13 AT 12190.0 12194.0 Buy
      		616,091 14137 LSE
      10:57:30 12192.0 90 AT 12190.0 12194.0
      		616,078 14136 LSE
      10:57:30 12192.0 12 AT 12190.0 12192.0 Buy
      		615,988 14135 LSE
      10:57:30 12192.0 62 AT 12190.0 12192.0 Buy
      		615,976 14134 LSE
      10:57:30 12192.0 37 AT 12190.0 12192.0 Buy
      		615,914 14133 LSE
      10:57:30 12192.0 54 AT 12190.0 12192.0 Buy
      		615,877 14132 LSE
      10:57:30 12192.0 35 AT 12190.0 12192.0 Buy
      		615,823 14131 LSE
      10:57:30 12192.0 107 AT 12190.0 12192.0 Buy
      		615,788 14130 LSE
      10:57:30 12192.0 73 AT 12190.0 12192.0 Buy
      		615,681 14129 LSE
      10:57:30 12192.0 7 AT 12190.0 12192.0 Buy
      		615,608 14128 LSE
      10:57:30 12192.0 99 AT 12190.0 12192.0 Buy
      		615,601 14127 LSE
      10:57:07 12190.0 57 AT 12186.0 12190.0 Buy
      		615,502 14126 LSE
      10:57:07 12190.0 39 AT 12186.0 12190.0 Buy
      		615,445 14125 LSE
      10:57:07 12190.0 36 AT 12186.0 12190.0 Buy
      		615,406 14124 LSE
      10:57:06 12188.0 36 O 12186.0 12190.0
      		615,370 14123 LSE
      10:56:57 12190.0 30 AT 12188.0 12190.0 Buy
      		615,334 14122 LSE
      10:56:57 12190.0 6 AT 12188.0 12190.0 Buy
      		615,304 14121 LSE
      10:56:57 12190.0 1 AT 12188.0 12190.0 Buy
      		615,298 14120 LSE
      10:56:57 12190.0 52 AT 12188.0 12190.0 Buy
      		615,297 14119 LSE
      10:56:57 12190.0 66 AT 12188.0 12190.0 Buy
      		615,245 14118 LSE
      10:56:57 12190.0 48 AT 12188.0 12190.0 Buy
      		615,179 14117 LSE
      10:56:57 12190.0 2 AT 12188.0 12190.0 Buy
      		615,131 14116 LSE
      10:56:57 12190.0 14 AT 12188.0 12190.0 Buy
      		615,129 14115 LSE
      10:56:57 12190.0 71 AT 12188.0 12190.0 Buy
      		615,115 14114 LSE
      10:56:52 12188.0 8 AT 12186.0 12188.0 Buy
      		615,044 14113 LSE
      10:56:50 12188.0 33 AT 12188.0 12190.0 Sell
      		615,036 14112 LSE
      10:56:47 12190.0 69 AT 12190.0 12192.0 Sell
      		615,003 14111 LSE
      10:56:43 12190.924 15 O 12190.0 12194.0 Sell
      		614,934 14110 LSE
      10:56:39 12199.919 165 O 12192.0 12196.0 Buy
      		614,919 14109 LSE
      10:56:29 12194.0 50 AT 12190.0 12194.0 Buy
      		614,754 14108 LSE
      10:56:29 12194.0 33 AT 12190.0 12194.0 Buy
      		614,704 14107 LSE
      10:56:24 12194.0 29 AT 12192.0 12194.0 Buy
      		614,671 14106 LSE
      10:56:24 12196.0 35 AT 12192.0 12196.0 Buy
      		614,642 14105 LSE
      10:56:24 12196.0 4 AT 12192.0 12196.0 Buy
      		614,607 14104 LSE
      10:56:24 12196.0 11 AT 12190.0 12196.0 Buy
      		614,603 14103 LSE
      10:56:24 12196.0 18 AT 12190.0 12196.0 Buy
      		614,592 14102 LSE
      10:56:24 12196.0 39 AT 12190.0 12196.0 Buy
      		614,574 14101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      RMR
      Rome Resources
      NASDAQ
      RTK
      Rentech, Inc.
      LSE
      USHD
      Delayed Upgrade Clock