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
      68,032.39
      3.41%
      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 1451 - 1401 (05:14-05:08)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:14:00 12254.0 31 AT 12250.0 12254.0 Buy
      		65,973 1451 LSE
      05:14:00 12254.0 55 AT 12250.0 12254.0 Buy
      		65,942 1450 LSE
      05:14:00 12254.0 53 AT 12250.0 12254.0 Buy
      		65,887 1449 LSE
      05:14:00 12252.0 27 AT 12250.0 12252.0 Buy
      		65,834 1448 LSE
      05:14:00 12252.0 6 AT 12250.0 12252.0 Buy
      		65,807 1447 LSE
      05:13:53 12250.0 2 O 12250.0 12252.0 Sell
      		65,801 1446 LSE
      05:13:49 12250.0 7 O 12250.0 12252.0 Sell
      		65,799 1445 LSE
      05:13:44 12250.0 70 O 12250.0 12252.0 Sell
      		65,792 1444 LSE
      05:13:19 12252.0 43 AT 12250.0 12252.0 Buy
      		65,722 1443 LSE
      05:13:19 12252.0 23 AT 12250.0 12252.0 Buy
      		65,679 1442 LSE
      05:13:19 12252.0 77 AT 12250.0 12252.0 Buy
      		65,656 1441 LSE
      05:13:19 12252.0 38 AT 12248.0 12252.0 Buy
      		65,579 1440 LSE
      05:13:19 12252.0 54 AT 12248.0 12252.0 Buy
      		65,541 1439 LSE
      05:13:19 12252.0 27 AT 12248.0 12252.0 Buy
      		65,487 1438 LSE
      05:13:19 12250.0 55 AT 12248.0 12250.0 Buy
      		65,460 1437 LSE
      05:11:27 12248.0 18 AT 12246.0 12248.0 Buy
      		65,405 1436 LSE
      05:11:27 12248.0 25 AT 12246.0 12248.0 Buy
      		65,387 1435 LSE
      05:11:27 12248.0 56 AT 12246.0 12248.0 Buy
      		65,362 1434 LSE
      05:10:45 12244.0 25 AT 12244.0 12248.0 Sell
      		65,306 1433 LSE
      05:10:33 12244.0 51 AT 12244.0 12248.0 Sell
      		65,281 1432 LSE
      05:10:33 12244.0 26 AT 12244.0 12248.0 Sell
      		65,230 1431 LSE
      05:10:33 12246.0 25 AT 12246.0 12248.0 Sell
      		65,204 1430 LSE
      05:10:32 12248.0 10 AT 12244.0 12248.0 Buy
      		65,179 1429 LSE
      05:10:31 12246.0 25 AT 12246.0 12248.0 Sell
      		65,169 1428 LSE
      05:10:31 12246.0 26 AT 12246.0 12248.0 Sell
      		65,144 1427 LSE
      05:10:31 12246.0 26 AT 12246.0 12248.0 Sell
      		65,118 1426 LSE
      05:10:30 12246.0 26 AT 12246.0 12248.0 Sell
      		65,092 1425 LSE
      05:10:30 12246.0 2 AT 12244.0 12246.0 Buy
      		65,066 1424 LSE
      05:10:30 12246.0 18 AT 12244.0 12246.0 Buy
      		65,064 1423 LSE
      05:10:30 12244.0 41 AT 12242.0 12244.0 Buy
      		65,046 1422 LSE
      05:10:30 12244.0 59 AT 12242.0 12244.0 Buy
      		65,005 1421 LSE
      05:10:30 12244.0 47 AT 12242.0 12244.0 Buy
      		64,946 1420 LSE
      05:10:30 12244.0 53 AT 12242.0 12244.0 Buy
      		64,899 1419 LSE
      05:10:30 12242.0 70 AT 12238.0 12242.0 Buy
      		64,846 1418 LSE
      05:10:30 12242.0 54 AT 12238.0 12242.0 Buy
      		64,776 1417 LSE
      05:10:30 12242.0 24 AT 12238.0 12242.0 Buy
      		64,722 1416 LSE
      05:10:30 12242.0 103 AT 12238.0 12242.0 Buy
      		64,698 1415 LSE
      05:10:30 12242.0 245 AT 12238.0 12242.0 Buy
      		64,595 1414 LSE
      05:10:30 12242.0 143 AT 12238.0 12242.0 Buy
      		64,350 1413 LSE
      05:10:30 12240.0 30 AT 12240.0 12242.0 Sell
      		64,207 1412 LSE
      05:10:30 12240.0 19 AT 12240.0 12242.0 Sell
      		64,177 1411 LSE
      05:10:30 12240.0 16 AT 12240.0 12242.0 Sell
      		64,158 1410 LSE
      05:09:11 12240.0 18 AT 12238.0 12240.0 Buy
      		64,142 1409 LSE
      05:09:04 12240.0 4 AT 12236.0 12240.0 Buy
      		64,124 1408 LSE
      05:09:04 12240.0 26 AT 12236.0 12240.0 Buy
      		64,120 1407 LSE
      05:08:46 12237.539 120 O 12236.0 12240.0 Sell
      		64,094 1406 LSE
      05:08:46 12238.0 13 AT 12236.0 12238.0 Buy
      		63,974 1405 LSE
      05:08:01 12234.0 41 AT 12234.0 12238.0 Sell
      		63,961 1404 LSE
      05:08:01 12234.0 28 AT 12234.0 12238.0 Sell
      		63,920 1403 LSE
      05:08:01 12236.0 20 AT 12236.0 12238.0 Sell
      		63,892 1402 LSE
      05:08:00 12235.959 155 O 12234.0 12238.0 Sell
      		63,872 1401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock