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
      18,518.00
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      68,052.56
      3.44%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 6401 - 6351 (10:05-10:01)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:05:45 12292.0 36 O 12288.0 12292.0 Buy
      		265,454 6401 LSE
      10:05:33 12290.77 92 O 12288.0 12294.0 Sell
      		265,418 6400 LSE
      10:05:20 12288.0 150 AT 12286.0 12288.0 Buy
      		265,326 6399 LSE
      10:05:19 12288.0 4 AT 12288.0 12290.0 Sell
      		265,176 6398 LSE
      10:05:17 12290.0 75 AT 12290.0 12294.0 Sell
      		265,172 6397 LSE
      10:05:15 12292.0 51 AT 12292.0 12296.0 Sell
      		265,097 6396 LSE
      10:05:15 12292.0 73 AT 12292.0 12296.0 Sell
      		265,046 6395 LSE
      10:05:15 12292.0 26 AT 12292.0 12296.0 Sell
      		264,973 6394 LSE
      10:05:13 12293.125 31 O 12292.0 12296.0 Sell
      		264,947 6393 LSE
      10:05:01 12294.0 25 AT 12292.0 12294.0 Buy
      		264,916 6392 LSE
      10:04:50 12292.0 65 AT 12290.0 12292.0 Buy
      		264,891 6391 LSE
      10:04:42 12290.0 93 AT 12290.0 12292.0 Sell
      		264,826 6390 LSE
      10:04:33 12292.0 26 AT 12292.0 12296.0 Sell
      		264,733 6389 LSE
      10:04:30 12296.0 18 AT 12292.0 12296.0 Buy
      		264,707 6388 LSE
      10:04:30 12296.0 29 AT 12292.0 12296.0 Buy
      		264,689 6387 LSE
      10:04:30 12294.0 17 AT 12292.0 12294.0 Buy
      		264,660 6386 LSE
      10:04:26 12292.0 6 AT 12290.0 12292.0 Buy
      		264,643 6385 LSE
      10:04:12 12290.0 10 AT 12288.0 12290.0 Buy
      		264,637 6384 LSE
      10:04:02 12290.0 4 AT 12290.0 12292.0 Sell
      		264,627 6383 LSE
      10:04:02 12290.0 21 AT 12290.0 12292.0 Sell
      		264,623 6382 LSE
      10:04:02 12290.0 20 AT 12290.0 12292.0 Sell
      		264,602 6381 LSE
      10:04:02 12290.0 7 AT 12290.0 12292.0 Sell
      		264,582 6380 LSE
      10:03:45 12290.0 7 O 12290.0 12294.0 Sell
      		264,575 6379 LSE
      10:03:43 12290.0 4 O 12290.0 12294.0 Sell
      		264,568 6378 LSE
      10:03:12 12290.0 9 AT 12288.0 12290.0 Buy
      		264,564 6377 LSE
      10:03:12 12290.0 17 AT 12288.0 12290.0 Buy
      		264,555 6376 LSE
      10:03:12 12290.0 49 AT 12288.0 12290.0 Buy
      		264,538 6375 LSE
      10:02:56 12286.971 21 O 12286.0 12290.0 Sell
      		264,489 6374 LSE
      10:02:48 12288.0 26 AT 12288.0 12292.0 Sell
      		264,468 6373 LSE
      10:02:42 12284.774 122 O 12284.0 12288.0 Sell
      		264,442 6372 LSE
      10:02:39 12286.0 135 AT 12284.0 12286.0 Buy
      		264,320 6371 LSE
      10:02:39 12286.0 59 AT 12284.0 12286.0 Buy
      		264,185 6370 LSE
      10:02:39 12286.0 65 AT 12284.0 12286.0 Buy
      		264,126 6369 LSE
      10:02:31 12284.0 1 AT 12282.0 12284.0 Buy
      		264,061 6368 LSE
      10:02:31 12284.0 26 AT 12284.0 12286.0 Sell
      		264,060 6367 LSE
      10:02:28 12286.0 35 AT 12284.0 12286.0 Buy
      		264,034 6366 LSE
      10:02:22 12280.92 4 O 12280.0 12284.0 Sell
      		263,999 6365 LSE
      10:02:17 12282.0 124 AT 12280.0 12282.0 Buy
      		263,995 6364 LSE
      10:02:15 12280.0 200 AT 12278.0 12280.0 Buy
      		263,871 6363 LSE
      10:02:15 12280.0 59 AT 12278.0 12280.0 Buy
      		263,671 6362 LSE
      10:01:56 12278.0 38 AT 12274.0 12278.0 Buy
      		263,612 6361 LSE
      10:01:47 12278.0 39 AT 12276.0 12278.0 Buy
      		263,574 6360 LSE
      10:01:45 12274.0 27 O 12274.0 12278.0 Sell
      		263,535 6359 LSE
      10:01:37 12278.0 63 AT 12274.0 12278.0 Buy
      		263,508 6358 LSE
      10:01:37 12274.0 24 AT 12274.0 12278.0 Sell
      		263,445 6357 LSE
      10:01:37 12278.0 47 AT 12278.0 12280.0 Sell
      		263,421 6356 LSE
      10:01:37 12278.0 22 AT 12278.0 12280.0 Sell
      		263,374 6355 LSE
      10:01:30 12280.0 100 AT 12278.0 12280.0 Buy
      		263,352 6354 LSE
      10:01:19 12278.0 28 AT 12278.0 12282.0 Sell
      		263,252 6353 LSE
      10:01:19 12278.0 27 AT 12278.0 12282.0 Sell
      		263,224 6352 LSE
      10:01:18 12280.0 20 AT 12280.0 12282.0 Sell
      		263,197 6351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock