ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.62
      1.12%
      US Tech 100
      18,529.53
      1.08%
      Dow Jones
      40,599.98
      1.66%
      Brent Oil
      80.01
      -1.87%
      Bitcoin
      67,520.70
      2.63%
      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 7901 - 7851 (09:15-09:12)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:15:13 12172.0 57 AT 12168.0 12172.0 Buy
      		390,764 7901 LSE
      09:15:12 12170.0 50 AT 12170.0 12172.0 Sell
      		390,707 7900 LSE
      09:15:12 12170.0 45 AT 12168.0 12170.0 Buy
      		390,657 7899 LSE
      09:15:12 12170.0 44 AT 12168.0 12170.0 Buy
      		390,612 7898 LSE
      09:14:59 12170.0 45 AT 12166.0 12170.0 Buy
      		390,568 7897 LSE
      09:14:51 12170.0 16 AT 12170.0 12172.0 Sell
      		390,523 7896 LSE
      09:14:51 12170.0 19 AT 12170.0 12172.0 Sell
      		390,507 7895 LSE
      09:14:51 12170.0 29 AT 12170.0 12172.0 Sell
      		390,488 7894 LSE
      09:14:51 12172.0 32 AT 12168.0 12172.0 Buy
      		390,459 7893 LSE
      09:14:51 12172.0 99 AT 12168.0 12172.0 Buy
      		390,427 7892 LSE
      09:14:50 12170.0 38 AT 12168.0 12170.0 Buy
      		390,328 7891 LSE
      09:14:50 12170.0 21 AT 12168.0 12170.0 Buy
      		390,290 7890 LSE
      09:14:45 12168.0 37 AT 12166.0 12168.0 Buy
      		390,269 7889 LSE
      09:14:45 12168.0 21 AT 12166.0 12168.0 Buy
      		390,232 7888 LSE
      09:14:45 12166.0 10 AT 12164.0 12166.0 Buy
      		390,211 7887 LSE
      09:14:01 12168.0 8 AT 12168.0 12172.0 Sell
      		390,201 7886 LSE
      09:13:50 12168.0 45 AT 12168.0 12170.0 Sell
      		390,193 7885 LSE
      09:13:50 12168.0 41 AT 12166.0 12168.0 Buy
      		390,148 7884 LSE
      09:13:50 12168.0 13 AT 12166.0 12168.0 Buy
      		390,107 7883 LSE
      09:13:46 12167.38 125 O 12166.0 12168.0 Buy
      		390,094 7882 LSE
      09:13:35 12168.0 10 AT 12168.0 12172.0 Sell
      		389,969 7881 LSE
      09:13:30 12170.0 35 AT 12166.0 12170.0 Buy
      		389,959 7880 LSE
      09:13:30 12170.0 25 AT 12166.0 12170.0 Buy
      		389,924 7879 LSE
      09:13:30 12170.0 60 AT 12166.0 12170.0 Buy
      		389,899 7878 LSE
      09:13:30 12170.0 90 AT 12166.0 12170.0 Buy
      		389,839 7877 LSE
      09:13:29 12170.0 36 AT 12166.0 12170.0 Buy
      		389,749 7876 LSE
      09:13:29 12170.0 45 AT 12166.0 12170.0 Buy
      		389,713 7875 LSE
      09:13:24 12168.0 6 AT 12168.0 12172.0 Sell
      		389,668 7874 LSE
      09:13:24 12170.0 64 AT 12168.0 12170.0 Buy
      		389,662 7873 LSE
      09:13:18 12170.0 3 AT 12170.0 12172.0 Sell
      		389,598 7872 LSE
      09:13:12 12172.0 7 AT 12170.0 12172.0 Buy
      		389,595 7871 LSE
      09:13:12 12172.0 23 AT 12172.0 12174.0 Sell
      		389,588 7870 LSE
      09:13:12 12172.0 27 AT 12172.0 12174.0 Sell
      		389,565 7869 LSE
      09:12:51 12174.0 17 AT 12174.0 12178.0 Sell
      		389,538 7868 LSE
      09:12:51 12174.0 50 AT 12174.0 12178.0 Sell
      		389,521 7867 LSE
      09:12:33 12176.0 50 AT 12172.0 12176.0 Buy
      		389,471 7866 LSE
      09:12:33 12176.0 10 AT 12176.0 12178.0 Sell
      		389,421 7865 LSE
      09:12:33 12176.0 50 AT 12176.0 12178.0 Sell
      		389,411 7864 LSE
      09:12:32 12178.0 34 AT 12174.0 12178.0 Buy
      		389,361 7863 LSE
      09:12:32 12178.0 82 AT 12174.0 12178.0 Buy
      		389,327 7862 LSE
      09:12:32 12178.0 69 AT 12174.0 12178.0 Buy
      		389,245 7861 LSE
      09:12:32 12178.0 76 AT 12174.0 12178.0 Buy
      		389,176 7860 LSE
      09:12:31 12176.0 33 AT 12174.0 12176.0 Buy
      		389,100 7859 LSE
      09:12:30 12176.0 92 AT 12174.0 12176.0 Buy
      		389,067 7858 LSE
      09:12:29 12176.0 2 AT 12174.0 12176.0 Buy
      		388,975 7857 LSE
      09:12:29 12176.0 7 AT 12174.0 12176.0 Buy
      		388,973 7856 LSE
      09:12:29 12176.0 18 AT 12174.0 12176.0 Buy
      		388,966 7855 LSE
      09:12:29 12176.0 13 AT 12176.0 12178.0 Sell
      		388,948 7854 LSE
      09:12:29 12176.0 5 AT 12176.0 12178.0 Sell
      		388,935 7853 LSE
      09:12:29 12176.0 70 AT 12174.0 12176.0 Buy
      		388,930 7852 LSE
      09:12:29 12176.0 93 AT 12174.0 12176.0 Buy
      		388,860 7851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock