ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,469.60
      0.76%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.135
      -1.72%
      Bitcoin
      67,832.25
      3.11%
      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 13301 - 13251 (10:40-10:39)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:40:17 12210.0 8 AT 12210.0 12214.0 Sell
      		583,191 13301 LSE
      10:40:17 12212.0 29 AT 12212.0 12214.0 Sell
      		583,183 13300 LSE
      10:40:17 12212.0 16 AT 12212.0 12214.0 Sell
      		583,154 13299 LSE
      10:40:17 12212.0 16 AT 12212.0 12214.0 Sell
      		583,138 13298 LSE
      10:40:17 12212.0 70 AT 12210.0 12212.0 Buy
      		583,122 13297 LSE
      10:40:17 12212.0 77 AT 12210.0 12212.0 Buy
      		583,052 13296 LSE
      10:40:17 12212.0 68 AT 12210.0 12212.0 Buy
      		582,975 13295 LSE
      10:40:17 12212.0 53 AT 12210.0 12212.0 Buy
      		582,907 13294 LSE
      10:40:17 12212.0 1 AT 12210.0 12212.0 Buy
      		582,854 13293 LSE
      10:40:14 12209.157 3 O 12210.0 12212.0 Sell
      		582,853 13292 LSE
      10:40:09 12210.0 8 AT 12210.0 12212.0 Sell
      		582,850 13291 LSE
      10:40:07 12210.0 33 AT 12208.0 12210.0 Buy
      		582,842 13290 LSE
      10:40:07 12210.0 14 AT 12208.0 12210.0 Buy
      		582,809 13289 LSE
      10:40:07 12210.0 3 AT 12208.0 12210.0 Buy
      		582,795 13288 LSE
      10:40:07 12210.0 45 AT 12208.0 12210.0 Buy
      		582,792 13287 LSE
      10:40:07 12208.0 15 AT 12206.0 12208.0 Buy
      		582,747 13286 LSE
      10:40:07 12208.0 1 AT 12206.0 12208.0 Buy
      		582,732 13285 LSE
      10:40:07 12208.0 45 AT 12206.0 12208.0 Buy
      		582,731 13284 LSE
      10:40:06 12208.0 22 AT 12208.0 12210.0 Sell
      		582,686 13283 LSE
      10:40:06 12208.0 38 AT 12208.0 12210.0 Sell
      		582,664 13282 LSE
      10:40:06 12208.0 19 AT 12208.0 12210.0 Sell
      		582,626 13281 LSE
      10:40:06 12210.0 45 AT 12208.0 12210.0 Buy
      		582,607 13280 LSE
      10:40:05 12210.0 11 AT 12208.0 12210.0 Buy
      		582,562 13279 LSE
      10:40:05 12210.0 54 AT 12208.0 12210.0 Buy
      		582,551 13278 LSE
      10:40:05 12210.0 45 AT 12208.0 12210.0 Buy
      		582,497 13277 LSE
      10:40:05 12210.0 17 AT 12208.0 12210.0 Buy
      		582,452 13276 LSE
      10:39:58 12210.0 22 AT 12206.0 12210.0 Buy
      		582,435 13275 LSE
      10:39:54 12210.0 2 O 12208.0 12212.0
      		582,413 13274 LSE
      10:39:54 12210.0 21 AT 12210.0 12212.0 Sell
      		582,411 13273 LSE
      10:39:54 12210.0 47 AT 12208.0 12210.0 Buy
      		582,390 13272 LSE
      10:39:54 12210.0 45 AT 12208.0 12210.0 Buy
      		582,343 13271 LSE
      10:39:49 12208.0 22 AT 12208.0 12210.0 Sell
      		582,298 13270 LSE
      10:39:48 12208.0 23 AT 12208.0 12210.0 Sell
      		582,276 13269 LSE
      10:39:44 12210.0 45 AT 12208.0 12210.0 Buy
      		582,253 13268 LSE
      10:39:44 12210.0 20 AT 12210.0 12212.0 Sell
      		582,208 13267 LSE
      10:39:44 12210.0 35 AT 12210.0 12212.0 Sell
      		582,188 13266 LSE
      10:39:44 12210.0 51 AT 12210.0 12212.0 Sell
      		582,153 13265 LSE
      10:39:44 12210.0 4 AT 12210.0 12212.0 Sell
      		582,102 13264 LSE
      10:39:44 12210.0 20 AT 12208.0 12210.0 Buy
      		582,098 13263 LSE
      10:39:44 12210.0 48 AT 12208.0 12210.0 Buy
      		582,078 13262 LSE
      10:39:44 12210.0 47 AT 12208.0 12210.0 Buy
      		582,030 13261 LSE
      10:39:44 12210.0 15 AT 12208.0 12210.0 Buy
      		581,983 13260 LSE
      10:39:44 12210.0 5 AT 12208.0 12210.0 Buy
      		581,968 13259 LSE
      10:39:44 12210.0 77 AT 12208.0 12210.0 Buy
      		581,963 13258 LSE
      10:39:44 12210.0 98 AT 12208.0 12210.0 Buy
      		581,886 13257 LSE
      10:39:44 12210.0 2 AT 12208.0 12210.0 Buy
      		581,788 13256 LSE
      10:39:44 12210.0 11 AT 12208.0 12210.0 Buy
      		581,786 13255 LSE
      10:39:44 12210.0 75 AT 12208.0 12210.0 Buy
      		581,775 13254 LSE
      10:39:44 12210.0 41 AT 12208.0 12210.0 Buy
      		581,700 13253 LSE
      10:39:44 12210.0 41 AT 12208.0 12210.0 Buy
      		581,659 13252 LSE
      10:39:35 12208.0 42 AT 12208.0 12210.0 Sell
      		581,618 13251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      WING
      Exchange Traded
      LSE
      SAE
      Simec Atlantis Energy
      Delayed Upgrade Clock