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
      68,007.51
      3.37%
      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 6201 - 6151 (09:55-09:54)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:55:42 12328.0 49 AT 12328.0 12332.0 Sell
      		257,727 6201 LSE
      09:55:42 12328.0 25 AT 12328.0 12332.0 Sell
      		257,678 6200 LSE
      09:55:42 12328.0 76 AT 12328.0 12332.0 Sell
      		257,653 6199 LSE
      09:55:23 12332.0 94 O 12330.0 12334.0
      		257,577 6198 LSE
      09:55:23 12332.0 12 AT 12330.0 12332.0 Buy
      		257,483 6197 LSE
      09:55:23 12332.0 23 AT 12330.0 12332.0 Buy
      		257,471 6196 LSE
      09:55:22 12330.0 24 AT 12330.0 12332.0 Sell
      		257,448 6195 LSE
      09:55:22 12330.0 32 AT 12330.0 12332.0 Sell
      		257,424 6194 LSE
      09:55:22 12330.0 50 AT 12330.0 12332.0 Sell
      		257,392 6193 LSE
      09:55:22 12330.0 48 AT 12330.0 12334.0 Sell
      		257,342 6192 LSE
      09:55:22 12330.0 102 AT 12330.0 12334.0 Sell
      		257,294 6191 LSE
      09:55:20 12332.0 28 O 12330.0 12334.0
      		257,192 6190 LSE
      09:55:20 12332.0 10 O 12330.0 12334.0
      		257,164 6189 LSE
      09:55:20 12332.0 32 AT 12332.0 12334.0 Sell
      		257,154 6188 LSE
      09:55:14 12332.0 60 AT 12332.0 12336.0 Sell
      		257,122 6187 LSE
      09:55:14 12332.0 73 AT 12332.0 12336.0 Sell
      		257,062 6186 LSE
      09:55:14 12334.0 1 AT 12334.0 12336.0 Sell
      		256,989 6185 LSE
      09:55:14 12334.0 32 AT 12334.0 12336.0 Sell
      		256,988 6184 LSE
      09:55:14 12334.0 32 AT 12334.0 12336.0 Sell
      		256,956 6183 LSE
      09:55:14 12334.0 28 AT 12334.0 12336.0 Sell
      		256,924 6182 LSE
      09:55:14 12334.0 30 AT 12334.0 12338.0 Sell
      		256,896 6181 LSE
      09:55:14 12334.0 24 AT 12334.0 12338.0 Sell
      		256,866 6180 LSE
      09:55:14 12334.0 33 AT 12334.0 12338.0 Sell
      		256,842 6179 LSE
      09:55:14 12334.0 250 AT 12334.0 12338.0 Sell
      		256,809 6178 LSE
      09:55:14 12334.0 73 AT 12334.0 12338.0 Sell
      		256,559 6177 LSE
      09:54:47 12336.0 66 AT 12336.0 12338.0 Sell
      		256,486 6176 LSE
      09:54:42 12338.0 23 AT 12338.0 12340.0 Sell
      		256,420 6175 LSE
      09:54:42 12338.0 16 AT 12338.0 12340.0 Sell
      		256,397 6174 LSE
      09:54:30 12338.0 100 AT 12338.0 12340.0 Sell
      		256,381 6173 LSE
      09:54:30 12338.0 20 AT 12338.0 12340.0 Sell
      		256,281 6172 LSE
      09:54:30 12338.0 26 AT 12338.0 12340.0 Sell
      		256,261 6171 LSE
      09:54:30 12338.0 128 AT 12338.0 12342.0 Sell
      		256,235 6170 LSE
      09:54:30 12338.0 16 AT 12338.0 12342.0 Sell
      		256,107 6169 LSE
      09:54:30 12340.0 30 AT 12338.0 12340.0 Buy
      		256,091 6168 LSE
      09:54:17 12340.0 19 AT 12340.0 12342.0 Sell
      		256,061 6167 LSE
      09:54:17 12340.0 24 AT 12338.0 12340.0 Buy
      		256,042 6166 LSE
      09:54:17 12338.0 11 AT 12338.0 12342.0 Sell
      		256,018 6165 LSE
      09:54:17 12338.0 30 AT 12338.0 12342.0 Sell
      		256,007 6164 LSE
      09:54:15 12340.0 18 AT 12340.0 12342.0 Sell
      		255,977 6163 LSE
      09:54:15 12340.0 18 AT 12340.0 12342.0 Sell
      		255,959 6162 LSE
      09:54:15 12340.0 18 AT 12340.0 12342.0 Sell
      		255,941 6161 LSE
      09:54:15 12340.0 58 AT 12340.0 12344.0 Sell
      		255,923 6160 LSE
      09:54:15 12340.0 24 AT 12340.0 12344.0 Sell
      		255,865 6159 LSE
      09:54:15 12340.0 23 AT 12340.0 12344.0 Sell
      		255,841 6158 LSE
      09:54:15 12340.0 37 AT 12340.0 12344.0 Sell
      		255,818 6157 LSE
      09:54:15 12340.0 24 AT 12340.0 12344.0 Sell
      		255,781 6156 LSE
      09:54:15 12340.0 73 AT 12340.0 12344.0 Sell
      		255,757 6155 LSE
      09:54:15 12340.0 72 AT 12340.0 12344.0 Sell
      		255,684 6154 LSE
      09:54:15 12340.0 24 AT 12340.0 12344.0 Sell
      		255,612 6153 LSE
      09:54:15 12340.0 19 AT 12340.0 12344.0 Sell
      		255,588 6152 LSE
      09:54:15 12342.0 19 AT 12342.0 12344.0 Sell
      		255,569 6151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      FMO
      Fiduciary Claymore Energ...
      TSX
      PVS.PR.I
      Partners Value Split
      Delayed Upgrade Clock