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
      18,517.60
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      68,047.08
      3.44%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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 6051 - 6001 (09:50-09:48)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:50:37 12342.0 12 O 12340.0 12344.0
      		252,543 6051 LSE
      09:50:37 12342.0 28 AT 12340.0 12342.0 Buy
      		252,531 6050 LSE
      09:50:36 12340.0 16 AT 12340.0 12344.0 Sell
      		252,503 6049 LSE
      09:50:36 12340.0 100 AT 12340.0 12344.0 Sell
      		252,487 6048 LSE
      09:50:36 12340.0 25 AT 12340.0 12344.0 Sell
      		252,387 6047 LSE
      09:50:36 12340.0 8 AT 12340.0 12344.0 Sell
      		252,362 6046 LSE
      09:50:36 12340.0 73 AT 12340.0 12344.0 Sell
      		252,354 6045 LSE
      09:50:36 12340.0 10 AT 12340.0 12344.0 Sell
      		252,281 6044 LSE
      09:50:36 12340.0 11 AT 12340.0 12344.0 Sell
      		252,271 6043 LSE
      09:50:36 12342.0 16 AT 12342.0 12344.0 Sell
      		252,260 6042 LSE
      09:50:36 12344.0 1 AT 12344.0 12346.0 Sell
      		252,244 6041 LSE
      09:50:36 12344.0 96 AT 12344.0 12346.0 Sell
      		252,243 6040 LSE
      09:50:36 12342.0 16 AT 12342.0 12344.0 Sell
      		252,147 6039 LSE
      09:50:36 12342.0 81 AT 12342.0 12344.0 Sell
      		252,131 6038 LSE
      09:50:34 12344.0 16 AT 12342.0 12344.0 Buy
      		252,050 6037 LSE
      09:50:34 12344.0 6 AT 12342.0 12344.0 Buy
      		252,034 6036 LSE
      09:50:30 12340.46 30 O 12342.0 12344.0 Sell
      		252,028 6035 LSE
      09:50:30 12342.0 110 AT 12340.0 12342.0 Buy
      		251,998 6034 LSE
      09:50:30 12342.0 22 AT 12340.0 12342.0 Buy
      		251,888 6033 LSE
      09:50:30 12342.0 52 AT 12340.0 12342.0 Buy
      		251,866 6032 LSE
      09:50:07 12340.0 85 AT 12338.0 12340.0 Buy
      		251,814 6031 LSE
      09:50:07 12340.0 15 AT 12338.0 12340.0 Buy
      		251,729 6030 LSE
      09:50:07 12340.0 44 AT 12338.0 12340.0 Buy
      		251,714 6029 LSE
      09:50:07 12340.0 25 AT 12338.0 12340.0 Buy
      		251,670 6028 LSE
      09:50:07 12337.622 16 O 12338.0 12340.0 Sell
      		251,645 6027 LSE
      09:50:00 12338.0 45 AT 12338.0 12340.0 Sell
      		251,629 6026 LSE
      09:49:59 12338.0 15 AT 12338.0 12340.0 Sell
      		251,584 6025 LSE
      09:49:59 12338.0 35 AT 12338.0 12340.0 Sell
      		251,569 6024 LSE
      09:49:59 12338.0 15 AT 12338.0 12340.0 Sell
      		251,534 6023 LSE
      09:49:59 12338.0 67 AT 12336.0 12338.0 Buy
      		251,519 6022 LSE
      09:49:52 12338.0 47 AT 12336.0 12338.0 Buy
      		251,452 6021 LSE
      09:49:48 12336.0 25 O 12336.0 12338.0 Sell
      		251,405 6020 LSE
      09:49:48 12336.0 69 AT 12334.0 12336.0 Buy
      		251,380 6019 LSE
      09:49:37 12333.229 10 O 12330.0 12334.0 Buy
      		251,311 6018 LSE
      09:49:33 12332.0 14 AT 12332.0 12334.0 Sell
      		251,301 6017 LSE
      09:49:33 12332.0 93 AT 12332.0 12334.0 Sell
      		251,287 6016 LSE
      09:49:29 12332.0 7 AT 12332.0 12336.0 Sell
      		251,194 6015 LSE
      09:49:27 12334.0 13 AT 12334.0 12336.0 Sell
      		251,187 6014 LSE
      09:49:19 12334.0 1 AT 12334.0 12336.0 Sell
      		251,174 6013 LSE
      09:49:19 12334.0 6 AT 12332.0 12334.0 Buy
      		251,173 6012 LSE
      09:49:08 12332.656 2 O 12332.0 12334.0 Sell
      		251,167 6011 LSE
      09:49:05 12333.507 100 O 12332.0 12334.0 Buy
      		251,165 6010 LSE
      09:49:04 12334.0 40 AT 12332.0 12334.0 Buy
      		251,065 6009 LSE
      09:49:00 12332.0 49 AT 12330.0 12332.0 Buy
      		251,025 6008 LSE
      09:48:58 12330.0 43 AT 12328.0 12330.0 Buy
      		250,976 6007 LSE
      09:48:57 12330.0 35 AT 12328.0 12330.0 Buy
      		250,933 6006 LSE
      09:48:51 12328.0 23 AT 12328.0 12330.0 Sell
      		250,898 6005 LSE
      09:48:49 12330.0 3 AT 12328.0 12330.0 Buy
      		250,875 6004 LSE
      09:48:49 12330.0 7 AT 12328.0 12330.0 Buy
      		250,872 6003 LSE
      09:48:49 12330.0 35 AT 12326.0 12330.0 Buy
      		250,865 6002 LSE
      09:48:49 12328.0 20 AT 12326.0 12328.0 Buy
      		250,830 6001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      CSE
      CAT
      CAT Strategic Metals
      Delayed Upgrade Clock