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
      68,051.70
      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 6901 - 6851 (10:43-10:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:43:14 12272.0 92 AT 12270.0 12272.0 Buy
      		294,076 6901 LSE
      10:42:50 12272.0 5 AT 12268.0 12272.0 Buy
      		293,984 6900 LSE
      10:42:47 12272.0 53 O 12268.0 12272.0 Buy
      		293,979 6899 LSE
      10:42:26 12272.0 1 AT 12268.0 12272.0 Buy
      		293,926 6898 LSE
      10:42:01 12270.46 117 O 12270.0 12272.0 Sell
      		293,925 6897 LSE
      10:41:57 12270.0 21 AT 12268.0 12270.0 Buy
      		293,808 6896 LSE
      10:41:57 12270.0 40 AT 12268.0 12270.0 Buy
      		293,787 6895 LSE
      10:41:53 12270.0 24 AT 12270.0 12272.0 Sell
      		293,747 6894 LSE
      10:41:38 12270.0 24 AT 12270.0 12272.0 Sell
      		293,723 6893 LSE
      10:41:38 12270.0 76 AT 12270.0 12272.0 Sell
      		293,699 6892 LSE
      10:41:22 12270.0 210 AT 12270.0 12272.0 Sell
      		293,623 6891 LSE
      10:41:01 12268.0 12 AT 12266.0 12268.0 Buy
      		293,413 6890 LSE
      10:41:01 12268.0 26 AT 12266.0 12268.0 Buy
      		293,401 6889 LSE
      10:40:58 12266.0 13 AT 12264.0 12266.0 Buy
      		293,375 6888 LSE
      10:40:58 12264.46 4 O 12264.0 12266.0 Sell
      		293,362 6887 LSE
      10:40:57 12266.0 36 AT 12262.0 12266.0 Buy
      		293,358 6886 LSE
      10:40:57 12266.0 20 AT 12262.0 12266.0 Buy
      		293,322 6885 LSE
      10:40:57 12266.0 74 AT 12262.0 12266.0 Buy
      		293,302 6884 LSE
      10:40:57 12266.0 47 AT 12262.0 12266.0 Buy
      		293,228 6883 LSE
      10:40:57 12266.0 21 AT 12262.0 12266.0 Buy
      		293,181 6882 LSE
      10:40:57 12266.0 73 AT 12262.0 12266.0 Buy
      		293,160 6881 LSE
      10:40:32 12266.0 76 AT 12262.0 12266.0 Buy
      		293,087 6880 LSE
      10:40:32 12266.0 22 AT 12262.0 12266.0 Buy
      		293,011 6879 LSE
      10:40:32 12266.0 313 AT 12262.0 12266.0 Buy
      		292,989 6878 LSE
      10:40:32 12266.0 27 AT 12262.0 12266.0 Buy
      		292,676 6877 LSE
      10:40:32 12266.0 73 AT 12262.0 12266.0 Buy
      		292,649 6876 LSE
      10:40:29 12261.716 17 O 12262.0 12264.0 Sell
      		292,576 6875 LSE
      10:40:19 12262.0 34 AT 12262.0 12264.0 Sell
      		292,559 6874 LSE
      10:40:19 12262.0 25 AT 12262.0 12264.0 Sell
      		292,525 6873 LSE
      10:40:03 12264.0 100 AT 12262.0 12264.0 Buy
      		292,500 6872 LSE
      10:39:46 12262.0 33 O 12262.0 12266.0 Sell
      		292,400 6871 LSE
      10:39:26 12258.0 44 AT 12258.0 12262.0 Sell
      		292,367 6870 LSE
      10:39:21 12260.0 28 AT 12260.0 12262.0 Sell
      		292,323 6869 LSE
      10:39:21 12260.0 73 AT 12260.0 12262.0 Sell
      		292,295 6868 LSE
      10:39:21 12260.0 3 AT 12260.0 12262.0 Sell
      		292,222 6867 LSE
      10:39:14 12262.0 4 AT 12260.0 12262.0 Buy
      		292,219 6866 LSE
      10:39:13 12262.0 1 AT 12260.0 12262.0 Buy
      		292,215 6865 LSE
      10:39:13 12262.0 60 AT 12260.0 12262.0 Buy
      		292,214 6864 LSE
      10:39:13 12262.0 69 AT 12262.0 12264.0 Sell
      		292,154 6863 LSE
      10:39:13 12260.0 26 AT 12260.0 12264.0 Sell
      		292,085 6862 LSE
      10:39:13 12260.0 1 AT 12260.0 12264.0 Sell
      		292,059 6861 LSE
      10:39:13 12260.0 73 AT 12260.0 12264.0 Sell
      		292,058 6860 LSE
      10:39:13 12262.0 16 AT 12262.0 12264.0 Sell
      		291,985 6859 LSE
      10:39:13 12262.0 37 AT 12262.0 12264.0 Sell
      		291,969 6858 LSE
      10:39:13 12262.0 58 AT 12262.0 12264.0 Sell
      		291,932 6857 LSE
      10:39:13 12262.0 25 AT 12262.0 12264.0 Sell
      		291,874 6856 LSE
      10:38:52 12264.0 28 AT 12260.0 12264.0 Buy
      		291,849 6855 LSE
      10:38:47 12260.0 95 AT 12260.0 12262.0 Sell
      		291,821 6854 LSE
      10:38:39 12261.47 25 O 12260.0 12262.0 Buy
      		291,726 6853 LSE
      10:38:38 12262.0 28 AT 12260.0 12262.0 Buy
      		291,701 6852 LSE
      10:38:38 12262.0 171 AT 12260.0 12262.0 Buy
      		291,673 6851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock