ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,458.88
      1.10%
      US Tech 100
      18,532.44
      1.10%
      Dow Jones
      40,599.22
      1.66%
      Brent Oil
      80.03
      -1.85%
      Bitcoin
      67,501.68
      2.60%
      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 7601 - 7551 (08:55-08:53)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:55:10 12178.0 83 AT 12176.0 12178.0 Buy
      		379,487 7601 LSE
      08:55:07 12176.0 15 AT 12176.0 12180.0 Sell
      		379,404 7600 LSE
      08:55:07 12176.0 11 AT 12176.0 12180.0 Sell
      		379,389 7599 LSE
      08:55:06 12178.0 64 AT 12178.0 12182.0 Sell
      		379,378 7598 LSE
      08:55:06 12178.0 10 AT 12178.0 12182.0 Sell
      		379,314 7597 LSE
      08:55:06 12178.0 117 AT 12178.0 12182.0 Sell
      		379,304 7596 LSE
      08:54:58 12182.0 10 AT 12182.0 12186.0 Sell
      		379,187 7595 LSE
      08:54:58 12184.0 15 AT 12182.0 12184.0 Buy
      		379,177 7594 LSE
      08:54:58 12182.0 10 AT 12182.0 12184.0 Sell
      		379,162 7593 LSE
      08:54:58 12184.0 91 AT 12180.0 12184.0 Buy
      		379,152 7592 LSE
      08:54:58 12184.0 58 AT 12180.0 12184.0 Buy
      		379,061 7591 LSE
      08:54:58 12184.0 28 AT 12180.0 12184.0 Buy
      		379,003 7590 LSE
      08:54:56 12180.0 10 AT 12180.0 12182.0 Sell
      		378,975 7589 LSE
      08:54:56 12180.0 13 AT 12180.0 12182.0 Sell
      		378,965 7588 LSE
      08:54:56 12180.0 10 AT 12180.0 12182.0 Sell
      		378,952 7587 LSE
      08:54:56 12180.0 69 AT 12180.0 12182.0 Sell
      		378,942 7586 LSE
      08:54:56 12182.0 10 AT 12180.0 12182.0 Buy
      		378,873 7585 LSE
      08:54:51 12182.0 97 AT 12180.0 12182.0 Buy
      		378,863 7584 LSE
      08:54:50 12182.0 36 AT 12180.0 12182.0 Buy
      		378,766 7583 LSE
      08:54:50 12182.0 38 AT 12182.0 12186.0 Sell
      		378,730 7582 LSE
      08:54:21 12184.0 9 AT 12184.0 12188.0 Sell
      		378,692 7581 LSE
      08:54:21 12184.0 43 AT 12184.0 12188.0 Sell
      		378,683 7580 LSE
      08:54:21 12184.0 10 AT 12184.0 12188.0 Sell
      		378,640 7579 LSE
      08:54:16 12186.0 62 AT 12186.0 12190.0 Sell
      		378,630 7578 LSE
      08:54:16 12186.0 9 AT 12186.0 12190.0 Sell
      		378,568 7577 LSE
      08:54:10 12186.0 9 O 12186.0 12190.0 Sell
      		378,559 7576 LSE
      08:54:09 12186.0 15 AT 12186.0 12190.0 Sell
      		378,550 7575 LSE
      08:54:09 12186.0 9 AT 12186.0 12190.0 Sell
      		378,535 7574 LSE
      08:54:09 12186.0 10 AT 12186.0 12188.0 Sell
      		378,526 7573 LSE
      08:54:09 12186.0 31 AT 12186.0 12188.0 Sell
      		378,516 7572 LSE
      08:54:09 12186.0 9 AT 12186.0 12188.0 Sell
      		378,485 7571 LSE
      08:53:57 12188.0 8 AT 12188.0 12192.0 Sell
      		378,476 7570 LSE
      08:53:55 12190.0 34 AT 12188.0 12190.0 Buy
      		378,468 7569 LSE
      08:53:31 12186.0 14 AT 12186.0 12188.0 Sell
      		378,434 7568 LSE
      08:53:30 12188.0 9 AT 12188.0 12190.0 Sell
      		378,420 7567 LSE
      08:53:21 12192.0 1 AT 12190.0 12192.0 Buy
      		378,411 7566 LSE
      08:53:21 12192.0 16 AT 12190.0 12192.0 Buy
      		378,410 7565 LSE
      08:53:20 12190.0 16 AT 12188.0 12190.0 Buy
      		378,394 7564 LSE
      08:53:20 12190.0 46 AT 12188.0 12190.0 Buy
      		378,378 7563 LSE
      08:53:20 12190.0 49 AT 12186.0 12190.0 Buy
      		378,332 7562 LSE
      08:53:20 12190.0 15 AT 12186.0 12190.0 Buy
      		378,283 7561 LSE
      08:53:20 12190.0 24 AT 12186.0 12190.0 Buy
      		378,268 7560 LSE
      08:53:20 12188.0 14 AT 12186.0 12188.0 Buy
      		378,244 7559 LSE
      08:53:20 12188.0 81 AT 12186.0 12188.0 Buy
      		378,230 7558 LSE
      08:53:20 12188.0 36 AT 12186.0 12188.0 Buy
      		378,149 7557 LSE
      08:53:20 12188.0 6 AT 12186.0 12188.0 Buy
      		378,113 7556 LSE
      08:53:20 12188.0 9 AT 12188.0 12190.0 Sell
      		378,107 7555 LSE
      08:53:20 12190.0 26 AT 12186.0 12190.0 Buy
      		378,098 7554 LSE
      08:53:20 12190.0 10 AT 12186.0 12190.0 Buy
      		378,072 7553 LSE
      08:53:14 12188.0 8 AT 12188.0 12190.0 Sell
      		378,062 7552 LSE
      08:53:05 12188.0 4 AT 12184.0 12188.0 Buy
      		378,054 7551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock