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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 6851 - 6801 (10:38-10:34)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:38:38 12262.0 171 AT 12260.0 12262.0 Buy
      		291,673 6851 LSE
      10:38:38 12262.0 40 AT 12260.0 12262.0 Buy
      		291,502 6850 LSE
      10:38:30 12262.0 100 AT 12260.0 12262.0 Buy
      		291,462 6849 LSE
      10:38:30 12262.0 60 AT 12262.0 12264.0 Sell
      		291,362 6848 LSE
      10:38:29 12262.0 71 AT 12260.0 12262.0 Buy
      		291,302 6847 LSE
      10:38:29 12262.0 129 AT 12260.0 12262.0 Buy
      		291,231 6846 LSE
      10:38:25 12260.0 77 AT 12260.0 12264.0 Sell
      		291,102 6845 LSE
      10:38:25 12260.0 73 AT 12260.0 12264.0 Sell
      		291,025 6844 LSE
      10:38:25 12262.0 18 AT 12262.0 12264.0 Sell
      		290,952 6843 LSE
      10:38:25 12262.0 50 AT 12262.0 12264.0 Sell
      		290,934 6842 LSE
      10:38:25 12262.0 73 AT 12262.0 12264.0 Sell
      		290,884 6841 LSE
      10:38:25 12262.0 200 AT 12260.0 12262.0 Buy
      		290,811 6840 LSE
      10:38:23 12260.0 1 O 12260.0 12264.0 Sell
      		290,611 6839 LSE
      10:37:54 12260.92 13 O 12260.0 12264.0 Sell
      		290,610 6838 LSE
      10:37:46 12262.0 75 AT 12258.0 12262.0 Buy
      		290,597 6837 LSE
      10:37:46 12262.0 24 AT 12258.0 12262.0 Buy
      		290,522 6836 LSE
      10:37:09 12258.0 26 AT 12258.0 12260.0 Sell
      		290,498 6835 LSE
      10:37:09 12258.0 24 AT 12258.0 12260.0 Sell
      		290,472 6834 LSE
      10:36:56 12260.0 6 AT 12258.0 12260.0 Buy
      		290,448 6833 LSE
      10:36:37 12258.0 73 AT 12256.0 12258.0 Buy
      		290,442 6832 LSE
      10:36:37 12258.0 13 AT 12256.0 12258.0 Buy
      		290,369 6831 LSE
      10:36:20 12258.0 16 AT 12258.0 12260.0 Sell
      		290,356 6830 LSE
      10:36:20 12258.0 60 AT 12258.0 12260.0 Sell
      		290,340 6829 LSE
      10:36:20 12258.0 33 AT 12258.0 12260.0 Sell
      		290,280 6828 LSE
      10:36:20 12258.0 27 AT 12258.0 12260.0 Sell
      		290,247 6827 LSE
      10:36:20 12260.0 59 AT 12260.0 12262.0 Sell
      		290,220 6826 LSE
      10:35:37 12264.0 21 AT 12260.0 12264.0 Buy
      		290,161 6825 LSE
      10:35:37 12264.0 47 AT 12260.0 12264.0 Buy
      		290,140 6824 LSE
      10:35:37 12264.0 73 AT 12260.0 12264.0 Buy
      		290,093 6823 LSE
      10:35:29 12262.0 47 AT 12262.0 12264.0 Sell
      		290,020 6822 LSE
      10:35:12 12266.0 13 AT 12266.0 12268.0 Sell
      		289,973 6821 LSE
      10:35:08 12266.0 73 AT 12262.0 12266.0 Buy
      		289,960 6820 LSE
      10:35:03 12264.0 50 AT 12262.0 12264.0 Buy
      		289,887 6819 LSE
      10:35:02 12264.0 150 AT 12262.0 12264.0 Buy
      		289,837 6818 LSE
      10:35:01 12264.0 32 AT 12264.0 12268.0 Sell
      		289,687 6817 LSE
      10:35:01 12264.0 46 AT 12264.0 12268.0 Sell
      		289,655 6816 LSE
      10:35:01 12264.0 14 AT 12264.0 12268.0 Sell
      		289,609 6815 LSE
      10:35:01 12264.0 15 AT 12264.0 12268.0 Sell
      		289,595 6814 LSE
      10:35:01 12264.0 45 AT 12264.0 12268.0 Sell
      		289,580 6813 LSE
      10:35:01 12264.0 20 AT 12264.0 12268.0 Sell
      		289,535 6812 LSE
      10:35:01 12264.0 8 AT 12264.0 12268.0 Sell
      		289,515 6811 LSE
      10:35:01 12264.0 12 AT 12264.0 12268.0 Sell
      		289,507 6810 LSE
      10:35:01 12264.0 10 AT 12264.0 12268.0 Sell
      		289,495 6809 LSE
      10:35:01 12268.0 73 AT 12264.0 12268.0 Buy
      		289,485 6808 LSE
      10:35:01 12266.0 24 AT 12266.0 12270.0 Sell
      		289,412 6807 LSE
      10:35:01 12266.0 73 AT 12266.0 12270.0 Sell
      		289,388 6806 LSE
      10:35:01 12266.0 75 AT 12266.0 12270.0 Sell
      		289,315 6805 LSE
      10:35:01 12268.0 73 AT 12268.0 12272.0 Sell
      		289,240 6804 LSE
      10:35:01 12268.0 1 AT 12268.0 12272.0 Sell
      		289,167 6803 LSE
      10:34:50 12270.0 22 AT 12268.0 12270.0 Buy
      		289,166 6802 LSE
      10:34:50 12270.0 25 AT 12268.0 12270.0 Buy
      		289,144 6801 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock