ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,464.51
      1.21%
      US Tech 100
      18,535.72
      1.12%
      Dow Jones
      40,630.17
      1.74%
      Brent Oil
      80.09
      -1.77%
      Bitcoin
      67,422.89
      2.48%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 12301 - 12251 (10:23-10:22)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:23:13 12266.0 15 AT 12264.0 12266.0 Buy
      		551,964 12301 LSE
      10:23:01 12262.0 3 AT 12260.0 12262.0 Buy
      		551,949 12300 LSE
      10:23:00 12262.0 52 AT 12260.0 12262.0 Buy
      		551,946 12299 LSE
      10:23:00 12262.0 12 AT 12260.0 12262.0 Buy
      		551,894 12298 LSE
      10:23:00 12260.0 15 AT 12258.0 12260.0 Buy
      		551,882 12297 LSE
      10:23:00 12260.0 3 AT 12258.0 12260.0 Buy
      		551,867 12296 LSE
      10:23:00 12260.0 5 AT 12258.0 12260.0 Buy
      		551,864 12295 LSE
      10:23:00 12260.0 19 AT 12258.0 12260.0 Buy
      		551,859 12294 LSE
      10:22:52 12258.0 3 AT 12258.0 12262.0 Sell
      		551,840 12293 LSE
      10:22:52 12258.0 45 AT 12258.0 12262.0 Sell
      		551,837 12292 LSE
      10:22:43 12260.0 16 AT 12260.0 12262.0 Sell
      		551,792 12291 LSE
      10:22:43 12262.0 1 AT 12260.0 12262.0 Buy
      		551,776 12290 LSE
      10:22:43 12262.0 45 AT 12260.0 12262.0 Buy
      		551,775 12289 LSE
      10:22:43 12262.0 26 AT 12260.0 12262.0 Buy
      		551,730 12288 LSE
      10:22:43 12260.0 16 AT 12260.0 12262.0 Sell
      		551,704 12287 LSE
      10:22:43 12262.0 32 AT 12258.0 12262.0 Buy
      		551,688 12286 LSE
      10:22:43 12262.0 74 AT 12258.0 12262.0 Buy
      		551,656 12285 LSE
      10:22:43 12262.0 22 AT 12258.0 12262.0 Buy
      		551,582 12284 LSE
      10:22:43 12262.0 15 AT 12258.0 12262.0 Buy
      		551,560 12283 LSE
      10:22:43 12262.0 45 AT 12258.0 12262.0 Buy
      		551,545 12282 LSE
      10:22:43 12260.0 15 AT 12260.0 12264.0 Sell
      		551,500 12281 LSE
      10:22:43 12260.0 41 AT 12260.0 12264.0 Sell
      		551,485 12280 LSE
      10:22:37 12266.0 7 AT 12264.0 12266.0 Buy
      		551,444 12279 LSE
      10:22:37 12266.0 16 AT 12262.0 12266.0 Buy
      		551,437 12278 LSE
      10:22:37 12266.0 18 AT 12262.0 12266.0 Buy
      		551,421 12277 LSE
      10:22:37 12264.0 14 AT 12262.0 12264.0 Buy
      		551,403 12276 LSE
      10:22:37 12264.0 29 AT 12262.0 12264.0 Buy
      		551,389 12275 LSE
      10:22:37 12264.0 31 AT 12262.0 12264.0 Buy
      		551,360 12274 LSE
      10:22:37 12264.0 100 AT 12264.0 12266.0 Sell
      		551,329 12273 LSE
      10:22:37 12264.0 45 AT 12264.0 12266.0 Sell
      		551,229 12272 LSE
      10:22:37 12264.0 16 AT 12264.0 12266.0 Sell
      		551,184 12271 LSE
      10:22:28 12264.0 38 AT 12262.0 12264.0 Buy
      		551,168 12270 LSE
      10:22:28 12262.0 41 AT 12262.0 12266.0 Sell
      		551,130 12269 LSE
      10:22:28 12262.0 16 AT 12262.0 12266.0 Sell
      		551,089 12268 LSE
      10:22:28 12262.0 56 AT 12262.0 12266.0 Sell
      		551,073 12267 LSE
      10:22:25 12266.0 36 AT 12264.0 12266.0 Buy
      		551,017 12266 LSE
      10:22:25 12266.0 15 AT 12264.0 12266.0 Buy
      		550,981 12265 LSE
      10:22:25 12266.0 23 AT 12264.0 12266.0 Buy
      		550,966 12264 LSE
      10:22:25 12266.0 38 AT 12264.0 12266.0 Buy
      		550,943 12263 LSE
      10:22:25 12266.0 24 AT 12264.0 12266.0 Buy
      		550,905 12262 LSE
      10:22:25 12266.0 14 AT 12264.0 12266.0 Buy
      		550,881 12261 LSE
      10:22:25 12266.0 38 AT 12264.0 12266.0 Buy
      		550,867 12260 LSE
      10:22:25 12264.0 150 AT 12262.0 12264.0 Buy
      		550,829 12259 LSE
      10:22:23 12262.46 1 O 12262.0 12264.0 Sell
      		550,679 12258 LSE
      10:22:17 12262.0 100 AT 12262.0 12264.0 Sell
      		550,678 12257 LSE
      10:22:17 12262.0 32 AT 12258.0 12262.0 Buy
      		550,578 12256 LSE
      10:22:17 12262.0 77 AT 12258.0 12262.0 Buy
      		550,546 12255 LSE
      10:22:17 12262.0 16 AT 12258.0 12262.0 Buy
      		550,469 12254 LSE
      10:22:17 12262.0 45 AT 12258.0 12262.0 Buy
      		550,453 12253 LSE
      10:22:13 12260.0 32 AT 12260.0 12264.0 Sell
      		550,408 12252 LSE
      10:22:13 12260.0 15 AT 12260.0 12264.0 Sell
      		550,376 12251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock