ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,465.17
      1.22%
      US Tech 100
      18,510.00
      0.98%
      Dow Jones
      40,619.27
      1.71%
      Brent Oil
      80.195
      -1.64%
      Bitcoin
      67,403.45
      2.45%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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 7401 - 7351 (08:36-08:29)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:36:21 12150.0 60 AT 12150.0 12154.0 Sell
      		373,203 7401 LSE
      08:36:21 12150.0 12 AT 12150.0 12154.0 Sell
      		373,143 7400 LSE
      08:36:20 12152.0 38 AT 12148.0 12152.0 Buy
      		373,131 7399 LSE
      08:36:20 12152.0 12 AT 12148.0 12152.0 Buy
      		373,093 7398 LSE
      08:36:17 12148.0 18 AT 12144.0 12148.0 Buy
      		373,081 7397 LSE
      08:36:11 12146.0 127 AT 12144.0 12146.0 Buy
      		373,063 7396 LSE
      08:36:11 12146.0 33 AT 12144.0 12146.0 Buy
      		372,936 7395 LSE
      08:36:08 12146.0 21 AT 12142.0 12146.0 Buy
      		372,903 7394 LSE
      08:36:08 12146.0 10 AT 12142.0 12146.0 Buy
      		372,882 7393 LSE
      08:35:38 12144.0 8 AT 12140.0 12144.0 Buy
      		372,872 7392 LSE
      08:35:35 12144.0 13 AT 12142.0 12144.0 Buy
      		372,864 7391 LSE
      08:35:35 12144.0 88 AT 12142.0 12144.0 Buy
      		372,851 7390 LSE
      08:35:35 12144.0 88 AT 12140.0 12144.0 Buy
      		372,763 7389 LSE
      08:35:35 12144.0 32 AT 12140.0 12144.0 Buy
      		372,675 7388 LSE
      08:35:35 12140.0 37 AT 12140.0 12144.0 Sell
      		372,643 7387 LSE
      08:35:35 12140.0 14 AT 12140.0 12144.0 Sell
      		372,606 7386 LSE
      08:35:08 12146.0 94 AT 12146.0 12148.0 Sell
      		372,592 7385 LSE
      08:34:53 12150.0 88 AT 12150.0 12154.0 Sell
      		372,498 7384 LSE
      08:34:53 12150.0 12 AT 12150.0 12154.0 Sell
      		372,410 7383 LSE
      08:33:47 12152.0 32 AT 12148.0 12152.0 Buy
      		372,398 7382 LSE
      08:33:41 12150.0 38 AT 12148.0 12150.0 Buy
      		372,366 7381 LSE
      08:33:39 12150.0 50 AT 12148.0 12150.0 Buy
      		372,328 7380 LSE
      08:33:29 12150.0 45 AT 12146.0 12150.0 Buy
      		372,278 7379 LSE
      08:32:18 12154.0 65 AT 12152.0 12154.0 Buy
      		372,233 7378 LSE
      08:32:09 12152.0 37 AT 12150.0 12152.0 Buy
      		372,168 7377 LSE
      08:32:09 12152.0 14 AT 12150.0 12152.0 Buy
      		372,131 7376 LSE
      08:32:09 12152.0 9 AT 12148.0 12152.0 Buy
      		372,117 7375 LSE
      08:32:09 12152.0 3 AT 12148.0 12152.0 Buy
      		372,108 7374 LSE
      08:32:09 12152.0 41 AT 12148.0 12152.0 Buy
      		372,105 7373 LSE
      08:31:20 12152.0 15 AT 12148.0 12152.0 Buy
      		372,064 7372 LSE
      08:31:20 12150.0 52 AT 12150.0 12154.0 Sell
      		372,049 7371 LSE
      08:30:54 12154.0 50 AT 12148.0 12154.0 Buy
      		371,997 7370 LSE
      08:30:54 12154.0 1 AT 12148.0 12154.0 Buy
      		371,947 7369 LSE
      08:30:54 12154.0 60 AT 12148.0 12154.0 Buy
      		371,946 7368 LSE
      08:30:53 12156.0 100 AT 12156.0 12160.0 Sell
      		371,886 7367 LSE
      08:30:53 12156.0 100 AT 12156.0 12160.0 Sell
      		371,786 7366 LSE
      08:30:45 12160.0 17 AT 12160.0 12162.0 Sell
      		371,686 7365 LSE
      08:30:45 12160.0 36 AT 12158.0 12160.0 Buy
      		371,669 7364 LSE
      08:30:45 12160.0 88 AT 12158.0 12160.0 Buy
      		371,633 7363 LSE
      08:30:39 12160.0 59 AT 12154.0 12160.0 Buy
      		371,545 7362 LSE
      08:30:39 12162.0 500 AT 12162.0 12164.0 Sell
      		371,486 7361 LSE
      08:30:39 12164.0 34 AT 12164.0 12168.0 Sell
      		370,986 7360 LSE
      08:30:39 12164.0 66 AT 12164.0 12168.0 Sell
      		370,952 7359 LSE
      08:30:28 12167.076 4 O 12164.0 12168.0 Buy
      		370,886 7358 LSE
      08:30:11 12166.0 50 AT 12166.0 12170.0 Sell
      		370,882 7357 LSE
      08:30:05 12168.0 50 AT 12168.0 12172.0 Sell
      		370,832 7356 LSE
      08:29:50 12170.0 266 AT 12166.0 12170.0 Buy
      		370,782 7355 LSE
      08:29:50 12170.0 14 AT 12166.0 12170.0 Buy
      		370,516 7354 LSE
      08:29:50 12170.0 35 AT 12166.0 12170.0 Buy
      		370,502 7353 LSE
      08:29:42 12167.003 44 O 12166.0 12170.0 Sell
      		370,467 7352 LSE
      08:29:01 12168.0 47 AT 12168.0 12172.0 Sell
      		370,423 7351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock