ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.17
      1.17%
      US Tech 100
      18,535.20
      1.12%
      Dow Jones
      40,591.67
      1.64%
      Brent Oil
      80.285
      -1.53%
      Bitcoin
      67,419.81
      2.48%
      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 12601 - 12551 (10:28-10:27)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:28:34 12266.0 50 AT 12266.0 12268.0 Sell
      		559,799 12601 LSE
      10:28:27 12270.0 100 AT 12270.0 12272.0 Sell
      		559,749 12600 LSE
      10:28:21 12274.0 11 AT 12274.0 12276.0 Sell
      		559,649 12599 LSE
      10:28:21 12274.0 11 AT 12274.0 12276.0 Sell
      		559,638 12598 LSE
      10:28:21 12272.0 41 AT 12270.0 12272.0 Buy
      		559,627 12597 LSE
      10:28:21 12272.0 24 AT 12270.0 12272.0 Buy
      		559,586 12596 LSE
      10:28:21 12272.0 11 AT 12272.0 12276.0 Sell
      		559,562 12595 LSE
      10:28:21 12272.0 13 AT 12272.0 12276.0 Sell
      		559,551 12594 LSE
      10:28:21 12272.0 22 AT 12272.0 12276.0 Sell
      		559,538 12593 LSE
      10:28:21 12272.0 23 AT 12272.0 12276.0 Sell
      		559,516 12592 LSE
      10:28:21 12274.0 8 AT 12274.0 12276.0 Sell
      		559,493 12591 LSE
      10:28:21 12274.0 5 AT 12274.0 12276.0 Sell
      		559,485 12590 LSE
      10:28:21 12276.0 20 AT 12274.0 12276.0 Buy
      		559,480 12589 LSE
      10:28:21 12276.0 14 AT 12274.0 12276.0 Buy
      		559,460 12588 LSE
      10:28:16 12278.0 11 AT 12276.0 12278.0 Buy
      		559,446 12587 LSE
      10:28:16 12278.0 4 AT 12276.0 12278.0 Buy
      		559,435 12586 LSE
      10:28:16 12278.0 14 AT 12276.0 12278.0 Buy
      		559,431 12585 LSE
      10:28:16 12278.0 18 AT 12276.0 12278.0 Buy
      		559,417 12584 LSE
      10:28:14 12278.0 27 AT 12274.0 12278.0 Buy
      		559,399 12583 LSE
      10:28:14 12278.0 22 AT 12274.0 12278.0 Buy
      		559,372 12582 LSE
      10:28:14 12278.0 34 AT 12274.0 12278.0 Buy
      		559,350 12581 LSE
      10:28:14 12278.0 24 AT 12274.0 12278.0 Buy
      		559,316 12580 LSE
      10:28:14 12278.0 17 AT 12274.0 12278.0 Buy
      		559,292 12579 LSE
      10:28:12 12278.0 28 AT 12276.0 12278.0 Buy
      		559,275 12578 LSE
      10:28:12 12276.0 49 AT 12276.0 12278.0 Sell
      		559,247 12577 LSE
      10:28:12 12276.0 17 AT 12274.0 12276.0 Buy
      		559,198 12576 LSE
      10:28:12 12274.0 18 AT 12272.0 12274.0 Buy
      		559,181 12575 LSE
      10:28:12 12274.0 72 AT 12272.0 12274.0 Buy
      		559,163 12574 LSE
      10:28:01 12274.0 14 AT 12272.0 12274.0 Buy
      		559,091 12573 LSE
      10:28:01 12274.0 14 AT 12272.0 12274.0 Buy
      		559,077 12572 LSE
      10:28:01 12274.0 22 AT 12272.0 12274.0 Buy
      		559,063 12571 LSE
      10:27:56 12274.0 13 AT 12274.0 12276.0 Sell
      		559,041 12570 LSE
      10:27:55 12276.0 18 AT 12274.0 12276.0 Buy
      		559,028 12569 LSE
      10:27:55 12276.0 15 AT 12274.0 12276.0 Buy
      		559,010 12568 LSE
      10:27:55 12276.0 2 AT 12274.0 12276.0 Buy
      		558,995 12567 LSE
      10:27:55 12274.0 14 AT 12274.0 12276.0 Sell
      		558,993 12566 LSE
      10:27:55 12274.0 45 AT 12274.0 12276.0 Sell
      		558,979 12565 LSE
      10:27:51 12276.0 5 AT 12274.0 12276.0 Buy
      		558,934 12564 LSE
      10:27:51 12276.0 35 AT 12274.0 12276.0 Buy
      		558,929 12563 LSE
      10:27:51 12276.0 7 AT 12274.0 12276.0 Buy
      		558,894 12562 LSE
      10:27:51 12276.0 5 AT 12274.0 12276.0 Buy
      		558,887 12561 LSE
      10:27:51 12276.0 50 AT 12274.0 12276.0 Buy
      		558,882 12560 LSE
      10:27:51 12276.0 25 AT 12274.0 12276.0 Buy
      		558,832 12559 LSE
      10:27:51 12276.0 2 AT 12274.0 12276.0 Buy
      		558,807 12558 LSE
      10:27:51 12276.0 35 AT 12274.0 12276.0 Buy
      		558,805 12557 LSE
      10:27:51 12274.0 24 AT 12272.0 12274.0 Buy
      		558,770 12556 LSE
      10:27:51 12274.0 30 AT 12272.0 12274.0 Buy
      		558,746 12555 LSE
      10:27:51 12274.0 11 AT 12274.0 12276.0 Sell
      		558,716 12554 LSE
      10:27:51 12274.0 9 AT 12274.0 12276.0 Sell
      		558,705 12553 LSE
      10:27:36 12276.0 10 AT 12272.0 12276.0 Buy
      		558,696 12552 LSE
      10:27:36 12276.0 15 AT 12272.0 12276.0 Buy
      		558,686 12551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      ASX
      MAT
      Matsa Resources
      TG
      60Z
      Unifiedpost Group SANV
      Delayed Upgrade Clock