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
      68,009.44
      3.38%
      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 2101 - 2051 (05:59-05:57)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      05:59:22 12286.0 26 AT 12284.0 12286.0 Buy
      		90,111 2101 LSE
      05:59:22 12286.0 50 AT 12284.0 12286.0 Buy
      		90,085 2100 LSE
      05:59:22 12286.0 50 AT 12284.0 12286.0 Buy
      		90,035 2099 LSE
      05:59:22 12284.0 23 AT 12282.0 12284.0 Buy
      		89,985 2098 LSE
      05:59:11 12280.0 50 AT 12280.0 12282.0 Sell
      		89,962 2097 LSE
      05:59:11 12280.0 16 AT 12280.0 12282.0 Sell
      		89,912 2096 LSE
      05:59:11 12280.0 30 AT 12278.0 12280.0 Buy
      		89,896 2095 LSE
      05:59:04 12280.0 17 AT 12280.0 12284.0 Sell
      		89,866 2094 LSE
      05:58:53 12282.0 17 AT 12282.0 12284.0 Sell
      		89,849 2093 LSE
      05:58:49 12282.0 66 AT 12280.0 12282.0 Buy
      		89,832 2092 LSE
      05:58:49 12282.0 87 AT 12282.0 12284.0 Sell
      		89,766 2091 LSE
      05:58:49 12282.0 392 AT 12280.0 12282.0 Buy
      		89,679 2090 LSE
      05:58:22 12280.0 16 AT 12280.0 12282.0 Sell
      		89,287 2089 LSE
      05:58:22 12280.0 50 AT 12278.0 12280.0 Buy
      		89,271 2088 LSE
      05:58:20 12278.0 20 AT 12278.0 12282.0 Sell
      		89,221 2087 LSE
      05:58:20 12278.0 26 AT 12278.0 12282.0 Sell
      		89,201 2086 LSE
      05:58:20 12278.0 16 AT 12278.0 12282.0 Sell
      		89,175 2085 LSE
      05:58:02 12280.0 16 AT 12280.0 12282.0 Sell
      		89,159 2084 LSE
      05:57:59 12280.0 16 AT 12280.0 12282.0 Sell
      		89,143 2083 LSE
      05:57:58 12278.0 116 AT 12276.0 12278.0 Buy
      		89,127 2082 LSE
      05:57:58 12278.0 50 AT 12278.0 12282.0 Sell
      		89,011 2081 LSE
      05:57:58 12278.0 16 AT 12278.0 12282.0 Sell
      		88,961 2080 LSE
      05:57:58 12278.0 26 AT 12278.0 12282.0 Sell
      		88,945 2079 LSE
      05:57:58 12280.0 16 AT 12280.0 12282.0 Sell
      		88,919 2078 LSE
      05:57:47 12280.0 25 AT 12280.0 12282.0 Sell
      		88,903 2077 LSE
      05:57:47 12280.0 16 AT 12280.0 12282.0 Sell
      		88,878 2076 LSE
      05:57:47 12280.0 16 AT 12280.0 12282.0 Sell
      		88,862 2075 LSE
      05:57:47 12280.0 28 AT 12280.0 12282.0 Sell
      		88,846 2074 LSE
      05:57:45 12282.0 16 AT 12282.0 12284.0 Sell
      		88,818 2073 LSE
      05:57:45 12282.0 27 AT 12282.0 12284.0 Sell
      		88,802 2072 LSE
      05:57:45 12282.0 16 AT 12282.0 12284.0 Sell
      		88,775 2071 LSE
      05:57:44 12282.0 17 AT 12280.0 12282.0 Buy
      		88,759 2070 LSE
      05:57:44 12282.0 27 AT 12280.0 12282.0 Buy
      		88,742 2069 LSE
      05:57:44 12282.0 16 AT 12282.0 12286.0 Sell
      		88,715 2068 LSE
      05:57:44 12282.0 54 AT 12282.0 12286.0 Sell
      		88,699 2067 LSE
      05:57:44 12282.0 25 AT 12282.0 12286.0 Sell
      		88,645 2066 LSE
      05:57:44 12284.0 55 AT 12284.0 12286.0 Sell
      		88,620 2065 LSE
      05:57:44 12284.0 15 AT 12284.0 12286.0 Sell
      		88,565 2064 LSE
      05:57:44 12284.0 77 AT 12284.0 12286.0 Sell
      		88,550 2063 LSE
      05:57:44 12284.0 29 AT 12284.0 12286.0 Sell
      		88,473 2062 LSE
      05:57:44 12284.0 30 AT 12284.0 12286.0 Sell
      		88,444 2061 LSE
      05:57:39 12286.0 15 AT 12286.0 12288.0 Sell
      		88,414 2060 LSE
      05:57:39 12286.0 15 AT 12286.0 12288.0 Sell
      		88,399 2059 LSE
      05:57:39 12288.0 15 AT 12288.0 12290.0 Sell
      		88,384 2058 LSE
      05:57:39 12288.0 42 AT 12284.0 12288.0 Buy
      		88,369 2057 LSE
      05:57:39 12288.0 50 AT 12284.0 12288.0 Buy
      		88,327 2056 LSE
      05:57:39 12288.0 62 AT 12284.0 12288.0 Buy
      		88,277 2055 LSE
      05:57:39 12288.0 81 AT 12284.0 12288.0 Buy
      		88,215 2054 LSE
      05:57:39 12288.0 28 AT 12284.0 12288.0 Buy
      		88,134 2053 LSE
      05:57:39 12288.0 28 AT 12284.0 12288.0 Buy
      		88,106 2052 LSE
      05:57:39 12288.0 28 AT 12284.0 12288.0 Buy
      		88,078 2051 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock