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 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 11251 - 11201 (10:08-10:07)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:08:08 12300.0 5 AT 12298.0 12300.0 Buy
      		510,130 11251 LSE
      10:08:08 12300.0 71 AT 12298.0 12300.0 Buy
      		510,125 11250 LSE
      10:08:03 12298.0 14 AT 12298.0 12300.0 Sell
      		510,054 11249 LSE
      10:07:59 12298.0 3 AT 12296.0 12298.0 Buy
      		510,040 11248 LSE
      10:07:59 12298.0 12 AT 12296.0 12298.0 Buy
      		510,037 11247 LSE
      10:07:59 12298.0 82 AT 12296.0 12298.0 Buy
      		510,025 11246 LSE
      10:07:59 12298.0 14 AT 12296.0 12298.0 Buy
      		509,943 11245 LSE
      10:07:59 12298.0 96 AT 12296.0 12298.0 Buy
      		509,929 11244 LSE
      10:07:59 12298.0 24 AT 12296.0 12298.0 Buy
      		509,833 11243 LSE
      10:07:57 12296.0 14 O 12296.0 12298.0 Sell
      		509,809 11242 LSE
      10:07:56 12298.0 32 AT 12294.0 12298.0 Buy
      		509,795 11241 LSE
      10:07:56 12298.0 45 AT 12294.0 12298.0 Buy
      		509,763 11240 LSE
      10:07:56 12296.0 14 AT 12296.0 12300.0 Sell
      		509,718 11239 LSE
      10:07:56 12298.0 16 AT 12298.0 12300.0 Sell
      		509,704 11238 LSE
      10:07:56 12298.0 200 AT 12298.0 12304.0 Sell
      		509,688 11237 LSE
      10:07:56 12298.0 74 AT 12298.0 12304.0 Sell
      		509,488 11236 LSE
      10:07:56 12298.0 32 AT 12298.0 12304.0 Sell
      		509,414 11235 LSE
      10:07:56 12298.0 100 AT 12298.0 12304.0 Sell
      		509,382 11234 LSE
      10:07:56 12298.0 45 AT 12298.0 12304.0 Sell
      		509,282 11233 LSE
      10:07:56 12298.0 45 AT 12298.0 12304.0 Sell
      		509,237 11232 LSE
      10:07:56 12300.0 100 AT 12300.0 12304.0 Sell
      		509,192 11231 LSE
      10:07:56 12300.0 16 AT 12300.0 12304.0 Sell
      		509,092 11230 LSE
      10:07:56 12300.0 100 AT 12300.0 12304.0 Sell
      		509,076 11229 LSE
      10:07:51 12304.0 50 AT 12304.0 12306.0 Sell
      		508,976 11228 LSE
      10:07:51 12304.0 50 AT 12304.0 12306.0 Sell
      		508,926 11227 LSE
      10:07:51 12304.0 50 AT 12304.0 12306.0 Sell
      		508,876 11226 LSE
      10:07:51 12304.0 82 AT 12304.0 12306.0 Sell
      		508,826 11225 LSE
      10:07:51 12304.0 120 AT 12304.0 12306.0 Sell
      		508,744 11224 LSE
      10:07:51 12302.0 19 AT 12300.0 12302.0 Buy
      		508,624 11223 LSE
      10:07:51 12302.0 58 AT 12300.0 12302.0 Buy
      		508,605 11222 LSE
      10:07:51 12302.0 3 AT 12300.0 12302.0 Buy
      		508,547 11221 LSE
      10:07:51 12300.0 45 AT 12300.0 12302.0 Sell
      		508,544 11220 LSE
      10:07:51 12300.0 12 AT 12300.0 12302.0 Sell
      		508,499 11219 LSE
      10:07:51 12300.0 55 AT 12298.0 12300.0 Buy
      		508,487 11218 LSE
      10:07:51 12300.0 32 AT 12298.0 12300.0 Buy
      		508,432 11217 LSE
      10:07:51 12300.0 45 AT 12298.0 12300.0 Buy
      		508,400 11216 LSE
      10:07:51 12298.0 51 AT 12296.0 12298.0 Buy
      		508,355 11215 LSE
      10:07:32 12300.0 9 AT 12300.0 12302.0 Sell
      		508,304 11214 LSE
      10:07:32 12300.0 9 AT 12300.0 12302.0 Sell
      		508,295 11213 LSE
      10:07:32 12300.0 7 AT 12300.0 12302.0 Sell
      		508,286 11212 LSE
      10:07:32 12300.0 10 AT 12300.0 12302.0 Sell
      		508,279 11211 LSE
      10:07:32 12302.0 57 AT 12302.0 12304.0 Sell
      		508,269 11210 LSE
      10:07:16 12306.0 45 AT 12304.0 12306.0 Buy
      		508,212 11209 LSE
      10:07:10 12306.0 14 AT 12304.0 12306.0 Buy
      		508,167 11208 LSE
      10:07:10 12306.0 45 AT 12304.0 12306.0 Buy
      		508,153 11207 LSE
      10:07:08 12304.0 34 AT 12304.0 12308.0 Sell
      		508,108 11206 LSE
      10:07:08 12304.0 21 AT 12304.0 12308.0 Sell
      		508,074 11205 LSE
      10:07:08 12304.0 45 AT 12304.0 12308.0 Sell
      		508,053 11204 LSE
      10:07:08 12306.0 200 AT 12306.0 12310.0 Sell
      		508,008 11203 LSE
      10:07:08 12306.0 72 AT 12306.0 12310.0 Sell
      		507,808 11202 LSE
      10:07:08 12306.0 45 AT 12306.0 12310.0 Sell
      		507,736 11201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock