ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,457.19
      1.07%
      US Tech 100
      18,526.00
      1.06%
      Dow Jones
      40,587.93
      1.63%
      Brent Oil
      80.03
      -1.85%
      Bitcoin
      67,461.59
      2.54%
      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 8901 - 8851 (09:35-09:35)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:35:20 12270.0 38 AT 12268.0 12270.0 Buy
      		431,004 8901 LSE
      09:35:20 12270.0 22 AT 12266.0 12270.0 Buy
      		430,966 8900 LSE
      09:35:20 12268.0 21 AT 12268.0 12270.0 Sell
      		430,944 8899 LSE
      09:35:20 12268.0 24 AT 12268.0 12270.0 Sell
      		430,923 8898 LSE
      09:35:20 12268.0 9 AT 12268.0 12270.0 Sell
      		430,899 8897 LSE
      09:35:20 12268.0 9 AT 12268.0 12270.0 Sell
      		430,890 8896 LSE
      09:35:20 12270.0 22 AT 12268.0 12270.0 Buy
      		430,881 8895 LSE
      09:35:18 12268.0 7 AT 12266.0 12268.0 Buy
      		430,859 8894 LSE
      09:35:17 12268.0 2 AT 12264.0 12268.0 Buy
      		430,852 8893 LSE
      09:35:17 12268.0 3 AT 12264.0 12268.0 Buy
      		430,850 8892 LSE
      09:35:17 12268.0 34 AT 12264.0 12268.0 Buy
      		430,847 8891 LSE
      09:35:17 12266.0 20 AT 12264.0 12266.0 Buy
      		430,813 8890 LSE
      09:35:17 12266.0 25 AT 12264.0 12266.0 Buy
      		430,793 8889 LSE
      09:35:17 12266.0 7 AT 12264.0 12266.0 Buy
      		430,768 8888 LSE
      09:35:17 12266.0 4 AT 12264.0 12266.0 Buy
      		430,761 8887 LSE
      09:35:17 12266.0 20 AT 12264.0 12266.0 Buy
      		430,757 8886 LSE
      09:35:17 12264.0 10 AT 12264.0 12268.0 Sell
      		430,737 8885 LSE
      09:35:17 12264.0 50 AT 12264.0 12268.0 Sell
      		430,727 8884 LSE
      09:35:17 12266.0 9 AT 12266.0 12272.0 Sell
      		430,677 8883 LSE
      09:35:17 12266.0 32 AT 12266.0 12272.0 Sell
      		430,668 8882 LSE
      09:35:17 12266.0 15 AT 12266.0 12272.0 Sell
      		430,636 8881 LSE
      09:35:16 12270.0 3 AT 12266.0 12270.0 Buy
      		430,621 8880 LSE
      09:35:16 12270.0 37 AT 12266.0 12270.0 Buy
      		430,618 8879 LSE
      09:35:15 12268.0 8 AT 12268.0 12272.0 Sell
      		430,581 8878 LSE
      09:35:14 12268.0 36 AT 12264.0 12268.0 Buy
      		430,573 8877 LSE
      09:35:14 12266.0 66 AT 12262.0 12266.0 Buy
      		430,537 8876 LSE
      09:35:14 12266.0 65 AT 12262.0 12266.0 Buy
      		430,471 8875 LSE
      09:35:14 12266.0 70 AT 12262.0 12266.0 Buy
      		430,406 8874 LSE
      09:35:14 12266.0 20 AT 12262.0 12266.0 Buy
      		430,336 8873 LSE
      09:35:14 12262.0 32 AT 12262.0 12266.0 Sell
      		430,316 8872 LSE
      09:35:14 12262.0 76 AT 12262.0 12266.0 Sell
      		430,284 8871 LSE
      09:35:14 12262.0 45 AT 12262.0 12266.0 Sell
      		430,208 8870 LSE
      09:35:14 12262.0 8 AT 12262.0 12266.0 Sell
      		430,163 8869 LSE
      09:35:14 12264.0 41 AT 12264.0 12266.0 Sell
      		430,155 8868 LSE
      09:35:14 12264.0 37 AT 12262.0 12264.0 Buy
      		430,114 8867 LSE
      09:35:11 12262.0 14 AT 12262.0 12264.0 Sell
      		430,077 8866 LSE
      09:35:11 12262.0 9 AT 12262.0 12264.0 Sell
      		430,063 8865 LSE
      09:35:10 12266.0 36 AT 12262.0 12266.0 Buy
      		430,054 8864 LSE
      09:35:10 12264.0 45 AT 12260.0 12264.0 Buy
      		430,018 8863 LSE
      09:35:10 12264.0 35 AT 12260.0 12264.0 Buy
      		429,973 8862 LSE
      09:35:10 12260.0 18 AT 12260.0 12264.0 Sell
      		429,938 8861 LSE
      09:35:10 12260.0 16 AT 12260.0 12264.0 Sell
      		429,920 8860 LSE
      09:35:10 12260.0 8 AT 12260.0 12264.0 Sell
      		429,904 8859 LSE
      09:35:09 12260.0 1 AT 12260.0 12264.0 Sell
      		429,896 8858 LSE
      09:35:09 12260.0 9 AT 12260.0 12264.0 Sell
      		429,895 8857 LSE
      09:35:09 12262.0 14 AT 12262.0 12264.0 Sell
      		429,886 8856 LSE
      09:35:09 12262.0 9 AT 12262.0 12264.0 Sell
      		429,872 8855 LSE
      09:35:08 12262.0 13 AT 12262.0 12266.0 Sell
      		429,863 8854 LSE
      09:35:08 12264.0 45 AT 12262.0 12264.0 Buy
      		429,850 8853 LSE
      09:35:08 12262.0 9 AT 12262.0 12264.0 Sell
      		429,805 8852 LSE
      09:35:08 12264.0 200 AT 12264.0 12266.0 Sell
      		429,796 8851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSXV
      SAE
      Sable Resources
      Delayed Upgrade Clock