ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.08
      1.20%
      US Tech 100
      18,532.80
      1.10%
      Dow Jones
      40,624.21
      1.73%
      Brent Oil
      80.185
      -1.66%
      Bitcoin
      67,402.59
      2.45%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 7551 - 7501 (08:53-08:51)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:53:05 12188.0 4 AT 12184.0 12188.0 Buy
      		378,054 7551 LSE
      08:53:04 12188.0 17 AT 12186.0 12188.0 Buy
      		378,050 7550 LSE
      08:53:04 12186.0 23 AT 12186.0 12188.0 Sell
      		378,033 7549 LSE
      08:53:04 12186.0 14 AT 12186.0 12188.0 Sell
      		378,010 7548 LSE
      08:53:04 12186.0 9 AT 12186.0 12188.0 Sell
      		377,996 7547 LSE
      08:53:04 12188.0 31 AT 12186.0 12188.0 Buy
      		377,987 7546 LSE
      08:53:04 12188.0 17 AT 12186.0 12188.0 Buy
      		377,956 7545 LSE
      08:53:04 12188.0 17 AT 12186.0 12188.0 Buy
      		377,939 7544 LSE
      08:53:04 12188.0 17 AT 12186.0 12188.0 Buy
      		377,922 7543 LSE
      08:53:04 12188.0 14 AT 12186.0 12188.0 Buy
      		377,905 7542 LSE
      08:52:34 12186.0 9 AT 12186.0 12188.0 Sell
      		377,891 7541 LSE
      08:52:23 12186.0 8 AT 12186.0 12188.0 Sell
      		377,882 7540 LSE
      08:52:23 12186.0 62 AT 12186.0 12188.0 Sell
      		377,874 7539 LSE
      08:52:13 12188.0 8 AT 12188.0 12192.0 Sell
      		377,812 7538 LSE
      08:52:12 12190.0 8 AT 12190.0 12192.0 Sell
      		377,804 7537 LSE
      08:52:12 12192.0 28 AT 12188.0 12192.0 Buy
      		377,796 7536 LSE
      08:52:12 12192.0 32 AT 12188.0 12192.0 Buy
      		377,768 7535 LSE
      08:52:12 12192.0 15 AT 12188.0 12192.0 Buy
      		377,736 7534 LSE
      08:52:11 12188.0 7 AT 12188.0 12192.0 Sell
      		377,721 7533 LSE
      08:52:11 12188.0 19 AT 12188.0 12192.0 Sell
      		377,714 7532 LSE
      08:52:10 12190.0 8 AT 12190.0 12194.0 Sell
      		377,695 7531 LSE
      08:52:10 12190.0 7 AT 12190.0 12194.0 Sell
      		377,687 7530 LSE
      08:51:58 12190.0 32 AT 12190.0 12192.0 Sell
      		377,680 7529 LSE
      08:51:58 12190.0 47 AT 12190.0 12192.0 Sell
      		377,648 7528 LSE
      08:51:58 12190.0 20 AT 12190.0 12192.0 Sell
      		377,601 7527 LSE
      08:51:53 12190.0 120 AT 12188.0 12190.0 Buy
      		377,581 7526 LSE
      08:51:52 12188.0 131 AT 12188.0 12190.0 Sell
      		377,461 7525 LSE
      08:51:52 12188.0 50 AT 12188.0 12190.0 Sell
      		377,330 7524 LSE
      08:51:52 12188.0 10 AT 12186.0 12188.0 Buy
      		377,280 7523 LSE
      08:51:52 12188.0 48 AT 12188.0 12190.0 Sell
      		377,270 7522 LSE
      08:51:52 12188.0 36 AT 12188.0 12190.0 Sell
      		377,222 7521 LSE
      08:51:52 12188.0 101 AT 12182.0 12188.0 Buy
      		377,186 7520 LSE
      08:51:52 12188.0 84 AT 12182.0 12188.0 Buy
      		377,085 7519 LSE
      08:51:52 12188.0 64 AT 12182.0 12188.0 Buy
      		377,001 7518 LSE
      08:51:52 12188.0 15 AT 12182.0 12188.0 Buy
      		376,937 7517 LSE
      08:51:52 12188.0 48 AT 12182.0 12188.0 Buy
      		376,922 7516 LSE
      08:51:52 12186.0 28 AT 12182.0 12186.0 Buy
      		376,874 7515 LSE
      08:51:52 12186.0 13 AT 12182.0 12186.0 Buy
      		376,846 7514 LSE
      08:51:49 12184.0 7 AT 12184.0 12188.0 Sell
      		376,833 7513 LSE
      08:51:44 12188.0 7 AT 12188.0 12192.0 Sell
      		376,826 7512 LSE
      08:51:42 12188.0 7 AT 12188.0 12190.0 Sell
      		376,819 7511 LSE
      08:51:28 12188.0 28 AT 12184.0 12188.0 Buy
      		376,812 7510 LSE
      08:51:28 12188.0 84 AT 12184.0 12188.0 Buy
      		376,784 7509 LSE
      08:51:28 12188.0 63 AT 12184.0 12188.0 Buy
      		376,700 7508 LSE
      08:51:28 12188.0 48 AT 12184.0 12188.0 Buy
      		376,637 7507 LSE
      08:51:28 12188.0 37 AT 12184.0 12188.0 Buy
      		376,589 7506 LSE
      08:51:23 12186.0 6 AT 12186.0 12188.0 Sell
      		376,552 7505 LSE
      08:51:20 12188.0 48 AT 12184.0 12188.0 Buy
      		376,546 7504 LSE
      08:51:20 12186.0 28 AT 12184.0 12186.0 Buy
      		376,498 7503 LSE
      08:51:20 12186.0 14 AT 12184.0 12186.0 Buy
      		376,470 7502 LSE
      08:51:20 12186.0 1 AT 12184.0 12186.0 Buy
      		376,456 7501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      F15467
      Vontobel Financial Produ...
      LSE
      IRON
      Ironveld
      Delayed Upgrade Clock