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
      68,018.85
      3.39%
      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 6501 - 6451 (10:13-10:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:13:01 12288.0 214 AT 12288.0 12290.0 Sell
      		270,177 6501 LSE
      10:13:01 12288.0 3 AT 12288.0 12290.0 Sell
      		269,963 6500 LSE
      10:13:01 12288.0 1 AT 12288.0 12290.0 Sell
      		269,960 6499 LSE
      10:12:52 12288.547 120 O 12288.0 12290.0 Sell
      		269,959 6498 LSE
      10:12:44 12290.0 100 AT 12288.0 12290.0 Buy
      		269,839 6497 LSE
      10:12:10 12288.0 32 AT 12288.0 12290.0 Sell
      		269,739 6496 LSE
      10:11:45 12288.0 50 AT 12288.0 12290.0 Sell
      		269,707 6495 LSE
      10:11:45 12288.0 23 AT 12286.0 12288.0 Buy
      		269,657 6494 LSE
      10:11:11 12286.0 53 O 12284.0 12286.0 Buy
      		269,634 6493 LSE
      10:11:11 12286.0 15 AT 12282.0 12286.0 Buy
      		269,581 6492 LSE
      10:11:11 12288.0 15 AT 12284.0 12288.0 Buy
      		269,566 6491 LSE
      10:11:10 12282.0 2 O 12282.0 12286.0 Sell
      		269,551 6490 LSE
      10:11:04 12284.0 23 AT 12282.0 12284.0 Buy
      		269,549 6489 LSE
      10:11:04 12284.0 73 AT 12282.0 12284.0 Buy
      		269,526 6488 LSE
      10:11:04 12284.0 4 AT 12282.0 12284.0 Buy
      		269,453 6487 LSE
      10:11:04 12284.0 74 AT 12282.0 12284.0 Buy
      		269,449 6486 LSE
      10:11:04 12284.0 105 O 12282.0 12284.0 Buy
      		269,375 6485 LSE
      10:11:04 12286.0 27 O 12282.0 12284.0 Buy
      		269,270 6484 LSE
      10:11:03 12284.0 100 AT 12284.0 12286.0 Sell
      		269,243 6483 LSE
      10:11:03 12284.0 38 AT 12284.0 12286.0 Sell
      		269,143 6482 LSE
      10:11:03 12284.0 108 AT 12284.0 12286.0 Sell
      		269,105 6481 LSE
      10:10:51 12284.92 10 O 12284.0 12288.0 Sell
      		268,997 6480 LSE
      10:10:47 12286.0 33 AT 12286.0 12288.0 Sell
      		268,987 6479 LSE
      10:10:46 12288.0 54 AT 12286.0 12288.0 Buy
      		268,954 6478 LSE
      10:10:41 12286.0 5 AT 12286.0 12288.0 Sell
      		268,900 6477 LSE
      10:10:41 12288.0 2 O 12284.0 12288.0 Buy
      		268,895 6476 LSE
      10:10:40 12286.0 1 AT 12286.0 12288.0 Sell
      		268,893 6475 LSE
      10:10:03 12284.0 24 AT 12282.0 12284.0 Buy
      		268,892 6474 LSE
      10:10:03 12284.0 6 AT 12282.0 12284.0 Buy
      		268,868 6473 LSE
      10:10:01 12282.0 10 O 12282.0 12284.0 Sell
      		268,862 6472 LSE
      10:10:01 12282.0 58 O 12282.0 12284.0 Sell
      		268,852 6471 LSE
      10:10:01 12282.0 8 AT 12280.0 12282.0 Buy
      		268,794 6470 LSE
      10:10:01 12282.0 16 AT 12282.0 12284.0 Sell
      		268,786 6469 LSE
      10:10:01 12282.0 3 AT 12282.0 12284.0 Sell
      		268,770 6468 LSE
      10:09:36 12282.363 55 O 12280.0 12284.0 Buy
      		268,767 6467 LSE
      10:09:32 12284.0 49 O 12282.0 12284.0 Buy
      		268,712 6466 LSE
      10:09:31 12284.0 1 AT 12280.0 12284.0 Buy
      		268,663 6465 LSE
      10:09:21 12286.0 75 AT 12282.0 12286.0 Buy
      		268,662 6464 LSE
      10:09:21 12286.0 73 AT 12282.0 12286.0 Buy
      		268,587 6463 LSE
      10:09:21 12286.0 4 AT 12282.0 12286.0 Buy
      		268,514 6462 LSE
      10:09:05 12284.0 31 AT 12284.0 12286.0 Sell
      		268,510 6461 LSE
      10:09:05 12284.0 50 AT 12284.0 12286.0 Sell
      		268,479 6460 LSE
      10:09:05 12284.0 11 AT 12282.0 12284.0 Buy
      		268,429 6459 LSE
      10:08:56 12284.0 207 O 12282.0 12284.0 Buy
      		268,418 6458 LSE
      10:08:56 12284.0 38 AT 12284.0 12286.0 Sell
      		268,211 6457 LSE
      10:08:56 12284.0 2 AT 12284.0 12286.0 Sell
      		268,173 6456 LSE
      10:08:56 12284.0 2 AT 12284.0 12286.0 Sell
      		268,171 6455 LSE
      10:08:51 12286.0 41 O 12284.0 12286.0 Buy
      		268,169 6454 LSE
      10:08:38 12284.0 2 O 12284.0 12286.0 Sell
      		268,128 6453 LSE
      10:08:22 12286.0 1 AT 12286.0 12288.0 Sell
      		268,126 6452 LSE
      10:08:22 12286.0 4 AT 12284.0 12286.0 Buy
      		268,125 6451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock