ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,458.97
      1.11%
      US Tech 100
      18,532.60
      1.10%
      Dow Jones
      40,600.99
      1.67%
      Brent Oil
      80.01
      -1.87%
      Bitcoin
      67,512.72
      2.62%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 7801 - 7751 (09:10-09:06)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:10:15 12178.0 66 AT 12174.0 12178.0 Buy
      		386,940 7801 LSE
      09:10:15 12178.0 73 AT 12174.0 12178.0 Buy
      		386,874 7800 LSE
      09:10:15 12176.0 13 AT 12176.0 12178.0 Sell
      		386,801 7799 LSE
      09:10:14 12176.0 5 AT 12176.0 12180.0 Sell
      		386,788 7798 LSE
      09:10:14 12176.0 14 AT 12176.0 12180.0 Sell
      		386,783 7797 LSE
      09:10:09 12178.0 14 AT 12178.0 12180.0 Sell
      		386,769 7796 LSE
      09:10:04 12180.0 32 AT 12176.0 12180.0 Buy
      		386,755 7795 LSE
      09:10:04 12180.0 24 AT 12176.0 12180.0 Buy
      		386,723 7794 LSE
      09:10:02 12180.0 36 AT 12178.0 12180.0 Buy
      		386,699 7793 LSE
      09:10:02 12180.0 139 AT 12180.0 12182.0 Sell
      		386,663 7792 LSE
      09:10:02 12180.0 24 AT 12180.0 12182.0 Sell
      		386,524 7791 LSE
      09:09:58 12182.0 26 AT 12182.0 12186.0 Sell
      		386,500 7790 LSE
      09:09:58 12182.0 13 AT 12182.0 12186.0 Sell
      		386,474 7789 LSE
      09:09:55 12184.0 21 AT 12184.0 12186.0 Sell
      		386,461 7788 LSE
      09:09:55 12184.0 26 AT 12184.0 12186.0 Sell
      		386,440 7787 LSE
      09:09:18 12184.0 12 AT 12184.0 12186.0 Sell
      		386,414 7786 LSE
      09:09:16 12184.0 43 AT 12184.0 12188.0 Sell
      		386,402 7785 LSE
      09:09:16 12184.0 32 AT 12184.0 12188.0 Sell
      		386,359 7784 LSE
      09:09:16 12184.0 11 AT 12184.0 12188.0 Sell
      		386,327 7783 LSE
      09:09:16 12184.0 40 AT 12184.0 12188.0 Sell
      		386,316 7782 LSE
      09:08:29 12188.0 40 AT 12186.0 12188.0 Buy
      		386,276 7781 LSE
      09:08:29 12188.0 200 AT 12188.0 12190.0 Sell
      		386,236 7780 LSE
      09:08:22 12190.0 43 AT 12188.0 12190.0 Buy
      		386,036 7779 LSE
      09:08:07 12192.0 36 AT 12192.0 12194.0 Sell
      		385,993 7778 LSE
      09:08:07 12192.0 75 AT 12190.0 12192.0 Buy
      		385,957 7777 LSE
      09:08:07 12192.0 38 AT 12190.0 12192.0 Buy
      		385,882 7776 LSE
      09:08:03 12190.0 16 AT 12186.0 12190.0 Buy
      		385,844 7775 LSE
      09:08:02 12190.0 36 AT 12190.0 12192.0 Sell
      		385,828 7774 LSE
      09:08:02 12190.0 36 AT 12188.0 12190.0 Buy
      		385,792 7773 LSE
      09:08:02 12188.0 94 AT 12186.0 12190.0
      		385,756 7772 LSE
      09:08:02 12188.0 92 AT 12186.0 12188.0 Buy
      		385,662 7771 LSE
      09:08:02 12188.0 8 AT 12186.0 12188.0 Buy
      		385,570 7770 LSE
      09:08:02 12188.0 155 AT 12186.0 12188.0 Buy
      		385,562 7769 LSE
      09:08:02 12188.0 100 AT 12186.0 12188.0 Buy
      		385,407 7768 LSE
      09:07:52 12186.0 80 AT 12184.0 12186.0 Buy
      		385,307 7767 LSE
      09:07:51 12186.0 21 AT 12184.0 12188.0
      		385,227 7766 LSE
      09:07:51 12186.0 80 AT 12184.0 12186.0 Buy
      		385,206 7765 LSE
      09:07:51 12186.0 34 AT 12184.0 12186.0 Buy
      		385,126 7764 LSE
      09:07:40 12184.0 14 AT 12182.0 12184.0 Buy
      		385,092 7763 LSE
      09:07:29 12184.0 13 AT 12184.0 12186.0 Sell
      		385,078 7762 LSE
      09:07:29 12184.0 8 AT 12184.0 12186.0 Sell
      		385,065 7761 LSE
      09:07:29 12184.0 39 AT 12184.0 12186.0 Sell
      		385,057 7760 LSE
      09:07:16 12186.0 32 AT 12184.0 12186.0 Buy
      		385,018 7759 LSE
      09:07:16 12186.0 64 AT 12184.0 12186.0 Buy
      		384,986 7758 LSE
      09:07:05 12186.0 80 AT 12182.0 12186.0 Buy
      		384,922 7757 LSE
      09:07:05 12186.0 15 AT 12182.0 12186.0 Buy
      		384,842 7756 LSE
      09:07:05 12186.0 10 AT 12182.0 12186.0 Buy
      		384,827 7755 LSE
      09:07:05 12186.0 36 AT 12182.0 12186.0 Buy
      		384,817 7754 LSE
      09:06:50 12188.0 36 AT 12184.0 12188.0 Buy
      		384,781 7753 LSE
      09:06:50 12190.0 340 AT 12184.0 12190.0 Buy
      		384,745 7752 LSE
      09:06:50 12190.0 49 AT 12184.0 12190.0 Buy
      		384,405 7751 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NASDAQ
      SLM
      SLM
      Delayed Upgrade Clock