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
      68,054.23
      3.44%
      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 1551 - 1501 (05:22-05:18)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:22:33 12260.0 66 AT 12260.0 12264.0 Sell
      		71,530 1551 LSE
      05:22:33 12260.0 16 AT 12260.0 12264.0 Sell
      		71,464 1550 LSE
      05:22:28 12262.0 16 AT 12262.0 12264.0 Sell
      		71,448 1549 LSE
      05:22:28 12262.0 26 AT 12260.0 12262.0 Buy
      		71,432 1548 LSE
      05:22:28 12262.0 16 AT 12260.0 12262.0 Buy
      		71,406 1547 LSE
      05:22:28 12262.0 27 AT 12260.0 12262.0 Buy
      		71,390 1546 LSE
      05:22:28 12262.0 40 AT 12260.0 12262.0 Buy
      		71,363 1545 LSE
      05:22:28 12260.0 60 AT 12258.0 12260.0 Buy
      		71,323 1544 LSE
      05:22:28 12260.0 48 AT 12260.0 12262.0 Sell
      		71,263 1543 LSE
      05:22:28 12260.0 24 AT 12260.0 12262.0 Sell
      		71,215 1542 LSE
      05:22:03 12262.0 15 AT 12262.0 12264.0 Sell
      		71,191 1541 LSE
      05:21:48 12261.795 65 O 12262.0 12264.0 Sell
      		71,176 1540 LSE
      05:21:21 12261.655 57 O 12260.0 12264.0 Sell
      		71,111 1539 LSE
      05:21:15 12258.0 43 AT 12258.0 12264.0 Sell
      		71,054 1538 LSE
      05:21:15 12260.0 16 AT 12260.0 12264.0 Sell
      		71,011 1537 LSE
      05:21:12 12260.899 16 O 12260.0 12264.0 Sell
      		70,995 1536 LSE
      05:21:12 12259.3 80 O 12260.0 12264.0 Sell
      		70,979 1535 LSE
      05:21:12 12260.745 142 O 12260.0 12264.0 Sell
      		70,899 1534 LSE
      05:20:29 12258.0 3 AT 12258.0 12262.0 Sell
      		70,757 1533 LSE
      05:20:29 12258.0 11 AT 12258.0 12262.0 Sell
      		70,754 1532 LSE
      05:20:29 12260.0 24 AT 12260.0 12262.0 Sell
      		70,743 1531 LSE
      05:20:29 12260.0 12 AT 12260.0 12262.0 Sell
      		70,719 1530 LSE
      05:20:29 12260.0 17 AT 12260.0 12262.0 Sell
      		70,707 1529 LSE
      05:20:26 12262.0 132 O 12260.0 12262.0 Buy
      		70,690 1528 LSE
      05:20:21 12260.0 7 AT 12260.0 12264.0 Sell
      		70,558 1527 LSE
      05:20:10 12260.0 23 AT 12258.0 12260.0 Buy
      		70,551 1526 LSE
      05:20:10 12260.0 12 AT 12258.0 12260.0 Buy
      		70,528 1525 LSE
      05:20:10 12260.0 16 AT 12258.0 12260.0 Buy
      		70,516 1524 LSE
      05:19:39 12258.0 54 AT 12258.0 12260.0 Sell
      		70,500 1523 LSE
      05:19:39 12258.0 20 AT 12258.0 12260.0 Sell
      		70,446 1522 LSE
      05:18:36 12254.0 65 AT 12254.0 12258.0 Sell
      		70,426 1521 LSE
      05:18:36 12254.0 20 AT 12254.0 12258.0 Sell
      		70,361 1520 LSE
      05:18:30 12254.0 20 AT 12254.0 12256.0 Sell
      		70,341 1519 LSE
      05:18:30 12254.0 59 AT 12254.0 12256.0 Sell
      		70,321 1518 LSE
      05:18:30 12254.0 7 AT 12254.0 12256.0 Sell
      		70,262 1517 LSE
      05:18:30 12254.0 35 AT 12254.0 12256.0 Sell
      		70,255 1516 LSE
      05:18:30 12254.0 17 AT 12252.0 12254.0 Buy
      		70,220 1515 LSE
      05:18:30 12254.0 72 AT 12252.0 12254.0 Buy
      		70,203 1514 LSE
      05:18:30 12254.0 68 AT 12254.0 12258.0 Sell
      		70,131 1513 LSE
      05:18:30 12254.0 21 AT 12254.0 12258.0 Sell
      		70,063 1512 LSE
      05:18:28 12256.0 20 AT 12256.0 12258.0 Sell
      		70,042 1511 LSE
      05:18:28 12256.0 22 AT 12256.0 12258.0 Sell
      		70,022 1510 LSE
      05:18:28 12256.0 21 AT 12256.0 12258.0 Sell
      		70,000 1509 LSE
      05:18:28 12256.0 21 AT 12256.0 12258.0 Sell
      		69,979 1508 LSE
      05:18:28 12256.0 10 AT 12256.0 12258.0 Sell
      		69,958 1507 LSE
      05:18:26 12256.0 21 AT 12256.0 12258.0 Sell
      		69,948 1506 LSE
      05:18:26 12256.0 66 AT 12256.0 12258.0 Sell
      		69,927 1505 LSE
      05:18:26 12256.0 21 AT 12256.0 12260.0 Sell
      		69,861 1504 LSE
      05:18:26 12256.0 38 AT 12256.0 12260.0 Sell
      		69,840 1503 LSE
      05:18:26 12256.0 8 AT 12256.0 12260.0 Sell
      		69,802 1502 LSE
      05:18:23 12258.0 13 AT 12258.0 12260.0 Sell
      		69,794 1501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock