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
      67,991.82
      3.35%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 6701 - 6651 (10:27-10:25)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:27:13 12284.0 18 AT 12282.0 12284.0 Buy
      		284,821 6701 LSE
      10:27:13 12284.0 50 AT 12282.0 12284.0 Buy
      		284,803 6700 LSE
      10:27:03 12288.0 304 O 12284.0 12288.0 Buy
      		284,753 6699 LSE
      10:27:02 12288.0 478 O 12288.0 12290.0 Sell
      		284,449 6698 LSE
      10:27:01 12288.0 73 AT 12286.0 12288.0 Buy
      		283,971 6697 LSE
      10:27:00 12290.0 353 O 12286.0 12288.0 Buy
      		283,898 6696 LSE
      10:27:00 12289.0 4493 O 12286.0 12288.0 Buy
      		283,545 6695 LSE
      10:26:59 12288.0 52 AT 12288.0 12290.0 Sell
      		279,052 6694 LSE
      10:26:52 12289.187 10 O 12288.0 12290.0 Buy
      		279,000 6693 LSE
      10:26:43 12290.0 17 AT 12288.0 12290.0 Buy
      		278,990 6692 LSE
      10:26:37 12288.0 17 AT 12286.0 12288.0 Buy
      		278,973 6691 LSE
      10:26:37 12288.0 10 AT 12286.0 12288.0 Buy
      		278,956 6690 LSE
      10:26:36 12286.0 17 AT 12284.0 12286.0 Buy
      		278,946 6689 LSE
      10:26:36 12286.0 227 O 12284.0 12286.0 Buy
      		278,929 6688 LSE
      10:26:35 12286.0 73 AT 12284.0 12286.0 Buy
      		278,702 6687 LSE
      10:26:35 12286.0 100 AT 12286.0 12288.0 Sell
      		278,629 6686 LSE
      10:26:29 12288.0 41 AT 12288.0 12290.0 Sell
      		278,529 6685 LSE
      10:26:18 12288.0 30 AT 12288.0 12290.0 Sell
      		278,488 6684 LSE
      10:26:11 12290.0 1 AT 12290.0 12292.0 Sell
      		278,458 6683 LSE
      10:26:00 12290.0 25 AT 12288.0 12290.0 Buy
      		278,457 6682 LSE
      10:26:00 12290.0 47 AT 12288.0 12290.0 Buy
      		278,432 6681 LSE
      10:25:45 12286.0 3 O 12288.0 12290.0 Sell
      		278,385 6680 LSE
      10:25:44 12286.0 8 O 12286.0 12290.0 Sell
      		278,382 6679 LSE
      10:25:21 12288.0 27 AT 12286.0 12288.0 Buy
      		278,374 6678 LSE
      10:25:20 12288.0 8 AT 12286.0 12288.0 Buy
      		278,347 6677 LSE
      10:25:18 12286.0 17 AT 12284.0 12286.0 Buy
      		278,339 6676 LSE
      10:25:18 12286.0 10 AT 12284.0 12286.0 Buy
      		278,322 6675 LSE
      10:25:18 12286.0 26 O 12284.0 12286.0 Buy
      		278,312 6674 LSE
      10:25:18 12286.0 17 AT 12284.0 12286.0 Buy
      		278,286 6673 LSE
      10:25:18 12286.0 77 AT 12282.0 12286.0 Buy
      		278,269 6672 LSE
      10:25:18 12286.0 50 AT 12282.0 12286.0 Buy
      		278,192 6671 LSE
      10:25:18 12286.0 27 AT 12282.0 12286.0 Buy
      		278,142 6670 LSE
      10:25:18 12286.0 73 AT 12282.0 12286.0 Buy
      		278,115 6669 LSE
      10:25:18 12286.0 3 AT 12286.0 12288.0 Sell
      		278,042 6668 LSE
      10:25:18 12286.0 27 AT 12286.0 12288.0 Sell
      		278,039 6667 LSE
      10:25:18 12286.0 29 AT 12286.0 12288.0 Sell
      		278,012 6666 LSE
      10:25:18 12288.0 170 AT 12288.0 12290.0 Sell
      		277,983 6665 LSE
      10:25:18 12288.0 1 AT 12288.0 12290.0 Sell
      		277,813 6664 LSE
      10:25:18 12288.0 4 AT 12288.0 12290.0 Sell
      		277,812 6663 LSE
      10:25:18 12288.0 3 AT 12288.0 12290.0 Sell
      		277,808 6662 LSE
      10:25:18 12288.0 6 AT 12288.0 12290.0 Sell
      		277,805 6661 LSE
      10:25:18 12288.0 15 AT 12288.0 12290.0 Sell
      		277,799 6660 LSE
      10:25:18 12288.0 40 AT 12288.0 12290.0 Sell
      		277,784 6659 LSE
      10:25:18 12288.0 72 AT 12288.0 12290.0 Sell
      		277,744 6658 LSE
      10:25:13 12288.0 1 AT 12288.0 12292.0 Sell
      		277,672 6657 LSE
      10:25:04 12288.0 77 AT 12286.0 12288.0 Buy
      		277,671 6656 LSE
      10:25:03 12288.0 184 O 12286.0 12288.0 Buy
      		277,594 6655 LSE
      10:25:03 12288.0 184 O 12286.0 12288.0 Buy
      		277,410 6654 LSE
      10:25:03 12288.0 33 AT 12288.0 12290.0 Sell
      		277,226 6653 LSE
      10:25:03 12288.0 11 AT 12288.0 12290.0 Sell
      		277,193 6652 LSE
      10:25:03 12288.0 4 AT 12288.0 12290.0 Sell
      		277,182 6651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock