ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.69
      1.19%
      US Tech 100
      18,529.62
      1.08%
      Dow Jones
      40,622.96
      1.72%
      Brent Oil
      80.18
      -1.66%
      Bitcoin
      67,365.77
      2.40%
      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 12351 - 12301 (10:23-10:23)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:23:53 12270.46 4 O 12270.0 12272.0 Sell
      		553,302 12351 LSE
      10:23:46 12270.0 21 AT 12270.0 12274.0 Sell
      		553,298 12350 LSE
      10:23:46 12272.0 34 AT 12270.0 12272.0 Buy
      		553,277 12349 LSE
      10:23:46 12272.0 50 AT 12270.0 12272.0 Buy
      		553,243 12348 LSE
      10:23:46 12272.0 10 AT 12270.0 12272.0 Buy
      		553,193 12347 LSE
      10:23:46 12270.0 10 AT 12268.0 12270.0 Buy
      		553,183 12346 LSE
      10:23:46 12270.0 57 AT 12268.0 12270.0 Buy
      		553,173 12345 LSE
      10:23:46 12270.0 2 AT 12268.0 12270.0 Buy
      		553,116 12344 LSE
      10:23:43 12268.0 14 AT 12266.0 12268.0 Buy
      		553,114 12343 LSE
      10:23:43 12268.0 1 AT 12266.0 12270.0
      		553,100 12342 LSE
      10:23:43 12268.0 98 AT 12266.0 12268.0 Buy
      		553,099 12341 LSE
      10:23:43 12268.0 40 AT 12266.0 12268.0 Buy
      		553,001 12340 LSE
      10:23:43 12268.0 15 AT 12266.0 12268.0 Buy
      		552,961 12339 LSE
      10:23:43 12268.0 44 AT 12266.0 12268.0 Buy
      		552,946 12338 LSE
      10:23:43 12268.0 54 AT 12266.0 12268.0 Buy
      		552,902 12337 LSE
      10:23:27 12264.46 33 O 12266.0 12268.0 Sell
      		552,848 12336 LSE
      10:23:27 12268.0 16 AT 12264.0 12268.0 Buy
      		552,815 12335 LSE
      10:23:27 12268.0 32 AT 12264.0 12268.0 Buy
      		552,799 12334 LSE
      10:23:27 12268.0 85 AT 12264.0 12268.0 Buy
      		552,767 12333 LSE
      10:23:27 12268.0 13 AT 12264.0 12268.0 Buy
      		552,682 12332 LSE
      10:23:27 12268.0 22 AT 12264.0 12268.0 Buy
      		552,669 12331 LSE
      10:23:27 12266.0 96 AT 12264.0 12266.0 Buy
      		552,647 12330 LSE
      10:23:26 12266.0 1 AT 12264.0 12266.0 Buy
      		552,551 12329 LSE
      10:23:25 12264.0 14 AT 12264.0 12266.0 Sell
      		552,550 12328 LSE
      10:23:24 12266.0 22 AT 12264.0 12266.0 Buy
      		552,536 12327 LSE
      10:23:24 12266.0 16 AT 12264.0 12266.0 Buy
      		552,514 12326 LSE
      10:23:24 12266.0 12 AT 12264.0 12266.0 Buy
      		552,498 12325 LSE
      10:23:24 12266.0 14 AT 12264.0 12266.0 Buy
      		552,486 12324 LSE
      10:23:24 12266.0 12 AT 12264.0 12266.0 Buy
      		552,472 12323 LSE
      10:23:24 12266.0 15 AT 12264.0 12266.0 Buy
      		552,460 12322 LSE
      10:23:24 12266.0 9 AT 12264.0 12266.0 Buy
      		552,445 12321 LSE
      10:23:24 12266.0 36 AT 12264.0 12266.0 Buy
      		552,436 12320 LSE
      10:23:24 12264.0 3 AT 12262.0 12264.0 Buy
      		552,400 12319 LSE
      10:23:24 12264.0 40 AT 12262.0 12264.0 Buy
      		552,397 12318 LSE
      10:23:24 12264.0 14 AT 12264.0 12266.0 Sell
      		552,357 12317 LSE
      10:23:24 12264.0 13 AT 12262.0 12264.0 Buy
      		552,343 12316 LSE
      10:23:24 12264.0 16 AT 12262.0 12264.0 Buy
      		552,330 12315 LSE
      10:23:24 12264.0 26 AT 12262.0 12264.0 Buy
      		552,314 12314 LSE
      10:23:24 12264.0 4 AT 12262.0 12264.0 Buy
      		552,288 12313 LSE
      10:23:24 12264.0 20 AT 12262.0 12264.0 Buy
      		552,284 12312 LSE
      10:23:24 12264.0 9 AT 12262.0 12264.0 Buy
      		552,264 12311 LSE
      10:23:24 12262.0 14 AT 12262.0 12264.0 Sell
      		552,255 12310 LSE
      10:23:23 12262.0 50 AT 12262.0 12264.0 Sell
      		552,241 12309 LSE
      10:23:23 12262.0 14 AT 12262.0 12264.0 Sell
      		552,191 12308 LSE
      10:23:23 12262.0 14 AT 12262.0 12264.0 Sell
      		552,177 12307 LSE
      10:23:23 12262.0 13 AT 12262.0 12264.0 Sell
      		552,163 12306 LSE
      10:23:13 12266.0 72 AT 12264.0 12266.0 Buy
      		552,150 12305 LSE
      10:23:13 12266.0 26 AT 12264.0 12266.0 Buy
      		552,078 12304 LSE
      10:23:13 12266.0 43 AT 12264.0 12266.0 Buy
      		552,052 12303 LSE
      10:23:13 12266.0 45 AT 12264.0 12266.0 Buy
      		552,009 12302 LSE
      10:23:13 12266.0 15 AT 12264.0 12266.0 Buy
      		551,964 12301 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock