ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,461.23
      1.15%
      US Tech 100
      18,540.80
      1.15%
      Dow Jones
      40,612.33
      1.70%
      Brent Oil
      80.065
      -1.80%
      Bitcoin
      67,418.01
      2.48%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 7451 - 7401 (08:45-08:36)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:45:32 12155.527 16 O 12154.0 12156.0 Buy
      		374,677 7451 LSE
      08:44:20 12156.0 94 AT 12154.0 12156.0 Buy
      		374,661 7450 LSE
      08:44:20 12156.0 16 AT 12154.0 12156.0 Buy
      		374,567 7449 LSE
      08:44:20 12156.0 137 AT 12154.0 12156.0 Buy
      		374,551 7448 LSE
      08:44:20 12156.0 48 AT 12154.0 12156.0 Buy
      		374,414 7447 LSE
      08:44:03 12154.0 36 AT 12154.0 12158.0 Sell
      		374,366 7446 LSE
      08:43:58 12156.0 10 AT 12156.0 12160.0 Sell
      		374,330 7445 LSE
      08:43:36 12158.0 7 AT 12158.0 12162.0 Sell
      		374,320 7444 LSE
      08:43:36 12158.0 62 AT 12158.0 12162.0 Sell
      		374,313 7443 LSE
      08:43:33 12160.0 39 AT 12160.0 12162.0 Sell
      		374,251 7442 LSE
      08:43:33 12160.0 66 AT 12158.0 12160.0 Buy
      		374,212 7441 LSE
      08:43:33 12160.0 41 AT 12158.0 12160.0 Buy
      		374,146 7440 LSE
      08:43:06 12158.0 7 AT 12158.0 12162.0 Sell
      		374,105 7439 LSE
      08:42:52 12156.0 4 O 12158.0 12164.0 Sell
      		374,098 7438 LSE
      08:42:50 12160.0 37 AT 12158.0 12160.0 Buy
      		374,094 7437 LSE
      08:42:34 12158.0 6 AT 12154.0 12158.0 Buy
      		374,057 7436 LSE
      08:42:34 12156.0 8 AT 12156.0 12160.0 Sell
      		374,051 7435 LSE
      08:42:24 12160.0 47 AT 12156.0 12160.0 Buy
      		374,043 7434 LSE
      08:42:24 12160.0 15 AT 12156.0 12160.0 Buy
      		373,996 7433 LSE
      08:42:09 12160.0 3 AT 12156.0 12160.0 Buy
      		373,981 7432 LSE
      08:42:09 12160.0 10 AT 12156.0 12160.0 Buy
      		373,978 7431 LSE
      08:42:08 12160.0 5 AT 12156.0 12160.0 Buy
      		373,968 7430 LSE
      08:42:08 12160.0 5 AT 12154.0 12160.0 Buy
      		373,963 7429 LSE
      08:41:58 12160.0 32 AT 12158.0 12160.0 Buy
      		373,958 7428 LSE
      08:41:58 12160.0 47 AT 12158.0 12160.0 Buy
      		373,926 7427 LSE
      08:41:55 12158.0 8 AT 12158.0 12160.0 Sell
      		373,879 7426 LSE
      08:40:55 12156.0 9 AT 12156.0 12158.0 Sell
      		373,871 7425 LSE
      08:40:55 12156.0 13 AT 12156.0 12160.0 Sell
      		373,862 7424 LSE
      08:40:55 12156.0 9 AT 12156.0 12160.0 Sell
      		373,849 7423 LSE
      08:40:55 12156.0 9 AT 12156.0 12160.0 Sell
      		373,840 7422 LSE
      08:40:55 12156.0 47 AT 12156.0 12160.0 Sell
      		373,831 7421 LSE
      08:40:55 12156.0 39 AT 12156.0 12160.0 Sell
      		373,784 7420 LSE
      08:40:55 12156.0 9 AT 12156.0 12160.0 Sell
      		373,745 7419 LSE
      08:40:55 12158.0 9 AT 12158.0 12160.0 Sell
      		373,736 7418 LSE
      08:40:55 12158.0 17 AT 12158.0 12160.0 Sell
      		373,727 7417 LSE
      08:40:27 12156.0 9 AT 12156.0 12160.0 Sell
      		373,710 7416 LSE
      08:40:25 12156.0 69 AT 12154.0 12156.0 Buy
      		373,701 7415 LSE
      08:40:25 12156.0 15 AT 12154.0 12156.0 Buy
      		373,632 7414 LSE
      08:40:04 12156.0 8 AT 12156.0 12160.0 Sell
      		373,617 7413 LSE
      08:39:53 12155.003 38 O 12154.0 12158.0 Sell
      		373,609 7412 LSE
      08:39:40 12156.0 35 AT 12152.0 12156.0 Buy
      		373,571 7411 LSE
      08:39:40 12156.0 45 AT 12152.0 12156.0 Buy
      		373,536 7410 LSE
      08:38:57 12152.0 66 AT 12150.0 12152.0 Buy
      		373,491 7409 LSE
      08:38:34 12150.0 59 AT 12150.0 12152.0 Sell
      		373,425 7408 LSE
      08:38:34 12150.0 7 AT 12150.0 12152.0 Sell
      		373,366 7407 LSE
      08:38:23 12154.0 37 AT 12152.0 12154.0 Buy
      		373,359 7406 LSE
      08:37:40 12151.059 8 O 12148.0 12152.0 Buy
      		373,322 7405 LSE
      08:37:11 12150.0 10 AT 12150.0 12154.0 Sell
      		373,314 7404 LSE
      08:37:04 12153.078 41 O 12148.0 12154.0 Buy
      		373,304 7403 LSE
      08:36:21 12150.0 60 AT 12150.0 12154.0 Sell
      		373,263 7402 LSE
      08:36:21 12150.0 60 AT 12150.0 12154.0 Sell
      		373,203 7401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock