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
      68,006.65
      3.37%
      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 6651 - 6601 (10:25-10:21)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:25:03 12288.0 4 AT 12288.0 12290.0 Sell
      		277,182 6651 LSE
      10:25:03 12288.0 75 AT 12288.0 12290.0 Sell
      		277,178 6650 LSE
      10:25:03 12288.0 104 AT 12288.0 12290.0 Sell
      		277,103 6649 LSE
      10:25:03 12288.0 149 AT 12288.0 12290.0 Sell
      		276,999 6648 LSE
      10:25:03 12288.0 47 AT 12288.0 12290.0 Sell
      		276,850 6647 LSE
      10:25:02 12290.0 2 AT 12288.0 12290.0 Buy
      		276,803 6646 LSE
      10:25:02 12290.0 1 AT 12288.0 12290.0 Buy
      		276,801 6645 LSE
      10:25:02 12290.0 1 AT 12288.0 12290.0 Buy
      		276,800 6644 LSE
      10:24:32 12288.0 30 AT 12286.0 12288.0 Buy
      		276,799 6643 LSE
      10:24:27 12286.0 14 AT 12284.0 12286.0 Buy
      		276,769 6642 LSE
      10:24:27 12286.0 9 AT 12284.0 12286.0 Buy
      		276,755 6641 LSE
      10:24:27 12286.0 21 AT 12284.0 12286.0 Buy
      		276,746 6640 LSE
      10:24:21 12284.0 1 O 12284.0 12286.0 Sell
      		276,725 6639 LSE
      10:24:17 12284.0 4 O 12284.0 12286.0 Sell
      		276,724 6638 LSE
      10:24:15 12284.0 6 AT 12284.0 12286.0 Sell
      		276,720 6637 LSE
      10:24:15 12284.0 5 AT 12282.0 12284.0 Buy
      		276,714 6636 LSE
      10:24:15 12284.0 5 AT 12282.0 12284.0 Buy
      		276,709 6635 LSE
      10:24:05 12283.54 17 O 12282.0 12284.0 Buy
      		276,704 6634 LSE
      10:22:57 12285.99 1 O 12282.0 12286.0 Buy
      		276,687 6633 LSE
      10:22:56 12284.0 29 AT 12280.0 12284.0 Buy
      		276,686 6632 LSE
      10:22:56 12284.0 47 AT 12280.0 12284.0 Buy
      		276,657 6631 LSE
      10:22:56 12284.0 76 AT 12280.0 12284.0 Buy
      		276,610 6630 LSE
      10:22:56 12284.0 86 AT 12280.0 12284.0 Buy
      		276,534 6629 LSE
      10:22:56 12284.0 73 AT 12280.0 12284.0 Buy
      		276,448 6628 LSE
      10:22:23 12282.0 24 AT 12280.0 12282.0 Buy
      		276,375 6627 LSE
      10:22:19 12280.0 17 AT 12280.0 12284.0 Sell
      		276,351 6626 LSE
      10:22:13 12282.0 10 AT 12282.0 12284.0 Sell
      		276,334 6625 LSE
      10:22:13 12282.0 14 AT 12282.0 12284.0 Sell
      		276,324 6624 LSE
      10:22:07 12282.0 5 AT 12282.0 12284.0 Sell
      		276,310 6623 LSE
      10:22:07 12282.0 20 AT 12282.0 12284.0 Sell
      		276,305 6622 LSE
      10:22:07 12282.0 47 AT 12280.0 12282.0 Buy
      		276,285 6621 LSE
      10:21:55 12280.0 13 AT 12278.0 12280.0 Buy
      		276,238 6620 LSE
      10:21:55 12280.0 59 AT 12280.0 12282.0 Sell
      		276,225 6619 LSE
      10:21:49 12284.0 51 AT 12284.0 12286.0 Sell
      		276,166 6618 LSE
      10:21:49 12284.0 73 AT 12284.0 12286.0 Sell
      		276,115 6617 LSE
      10:21:49 12286.0 44 AT 12282.0 12286.0 Buy
      		276,042 6616 LSE
      10:21:49 12286.0 110 AT 12282.0 12286.0 Buy
      		275,998 6615 LSE
      10:21:49 12286.0 29 AT 12282.0 12286.0 Buy
      		275,888 6614 LSE
      10:21:49 12286.0 71 AT 12282.0 12286.0 Buy
      		275,859 6613 LSE
      10:21:49 12286.0 73 AT 12282.0 12286.0 Buy
      		275,788 6612 LSE
      10:21:49 12286.0 50 AT 12282.0 12286.0 Buy
      		275,715 6611 LSE
      10:21:49 12284.0 67 AT 12282.0 12284.0 Buy
      		275,665 6610 LSE
      10:21:49 12284.0 48 AT 12282.0 12284.0 Buy
      		275,598 6609 LSE
      10:21:49 12284.0 73 AT 12282.0 12284.0 Buy
      		275,550 6608 LSE
      10:21:49 12284.0 19 AT 12282.0 12284.0 Buy
      		275,477 6607 LSE
      10:21:49 12284.0 35 AT 12282.0 12284.0 Buy
      		275,458 6606 LSE
      10:21:49 12282.0 4 AT 12280.0 12282.0 Buy
      		275,423 6605 LSE
      10:21:49 12282.0 100 AT 12280.0 12282.0 Buy
      		275,419 6604 LSE
      10:21:49 12282.0 100 AT 12280.0 12282.0 Buy
      		275,319 6603 LSE
      10:21:49 12282.0 6 AT 12280.0 12282.0 Buy
      		275,219 6602 LSE
      10:21:46 12281.386 84 O 12280.0 12282.0 Buy
      		275,213 6601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock