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
      68,028.93
      3.41%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 2201 - 2151 (06:02-06:00)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:02:16 12290.0 8 AT 12290.0 12292.0 Sell
      		93,345 2201 LSE
      06:02:15 12290.0 17 AT 12290.0 12292.0 Sell
      		93,337 2200 LSE
      06:02:15 12290.0 50 AT 12290.0 12292.0 Sell
      		93,320 2199 LSE
      06:02:15 12290.0 16 AT 12290.0 12292.0 Sell
      		93,270 2198 LSE
      06:02:15 12290.0 23 AT 12290.0 12292.0 Sell
      		93,254 2197 LSE
      06:02:15 12290.0 40 AT 12290.0 12292.0 Sell
      		93,231 2196 LSE
      06:02:15 12292.0 28 AT 12290.0 12292.0 Buy
      		93,191 2195 LSE
      06:02:15 12292.0 17 AT 12292.0 12294.0 Sell
      		93,163 2194 LSE
      06:02:15 12292.0 25 AT 12292.0 12296.0 Sell
      		93,146 2193 LSE
      06:02:15 12292.0 52 AT 12292.0 12296.0 Sell
      		93,121 2192 LSE
      06:02:15 12292.0 17 AT 12292.0 12296.0 Sell
      		93,069 2191 LSE
      06:02:14 12292.0 17 AT 12292.0 12294.0 Sell
      		93,052 2190 LSE
      06:02:14 12292.0 17 AT 12292.0 12294.0 Sell
      		93,035 2189 LSE
      06:02:13 12294.0 18 AT 12294.0 12296.0 Sell
      		93,018 2188 LSE
      06:02:13 12294.0 1 AT 12294.0 12298.0 Sell
      		93,000 2187 LSE
      06:02:13 12294.0 41 AT 12294.0 12298.0 Sell
      		92,999 2186 LSE
      06:02:13 12294.0 1 AT 12294.0 12298.0 Sell
      		92,958 2185 LSE
      06:02:13 12294.0 17 AT 12294.0 12298.0 Sell
      		92,957 2184 LSE
      06:02:00 12294.0 2 AT 12294.0 12296.0 Sell
      		92,940 2183 LSE
      06:02:00 12294.0 16 AT 12294.0 12296.0 Sell
      		92,938 2182 LSE
      06:02:00 12294.0 17 AT 12294.0 12296.0 Sell
      		92,922 2181 LSE
      06:02:00 12296.0 17 AT 12296.0 12298.0 Sell
      		92,905 2180 LSE
      06:01:54 12296.0 16 AT 12296.0 12298.0 Sell
      		92,888 2179 LSE
      06:01:54 12296.0 54 AT 12294.0 12296.0 Buy
      		92,872 2178 LSE
      06:01:48 12292.0 17 AT 12292.0 12294.0 Sell
      		92,818 2177 LSE
      06:01:48 12292.0 6 AT 12290.0 12292.0 Buy
      		92,801 2176 LSE
      06:01:48 12292.0 17 AT 12290.0 12292.0 Buy
      		92,795 2175 LSE
      06:01:48 12292.0 14 AT 12292.0 12294.0 Sell
      		92,778 2174 LSE
      06:01:48 12292.0 3 AT 12292.0 12294.0 Sell
      		92,764 2173 LSE
      06:01:48 12292.0 17 AT 12290.0 12292.0 Buy
      		92,761 2172 LSE
      06:01:48 12292.0 17 AT 12292.0 12294.0 Sell
      		92,744 2171 LSE
      06:01:48 12292.0 17 AT 12292.0 12294.0 Sell
      		92,727 2170 LSE
      06:01:46 12294.0 17 AT 12294.0 12296.0 Sell
      		92,710 2169 LSE
      06:01:46 12294.0 17 AT 12294.0 12296.0 Sell
      		92,693 2168 LSE
      06:01:46 12296.0 31 AT 12294.0 12296.0 Buy
      		92,676 2167 LSE
      06:01:46 12294.0 157 AT 12292.0 12294.0 Buy
      		92,645 2166 LSE
      06:01:46 12294.0 28 AT 12292.0 12294.0 Buy
      		92,488 2165 LSE
      06:01:42 12294.0 11 AT 12292.0 12294.0 Buy
      		92,460 2164 LSE
      06:01:35 12292.0 47 AT 12290.0 12292.0 Buy
      		92,449 2163 LSE
      06:01:25 12290.0 17 AT 12290.0 12292.0 Sell
      		92,402 2162 LSE
      06:01:25 12290.0 8 AT 12290.0 12292.0 Sell
      		92,385 2161 LSE
      06:01:25 12290.0 4 AT 12290.0 12294.0 Sell
      		92,377 2160 LSE
      06:01:19 12290.92 103 O 12290.0 12294.0 Sell
      		92,373 2159 LSE
      06:01:04 12290.0 51 AT 12290.0 12292.0 Sell
      		92,270 2158 LSE
      06:01:04 12290.0 11 AT 12290.0 12292.0 Sell
      		92,219 2157 LSE
      06:01:03 12290.0 11 AT 12290.0 12292.0 Sell
      		92,208 2156 LSE
      06:01:03 12292.0 10 AT 12292.0 12294.0 Sell
      		92,197 2155 LSE
      06:01:03 12292.0 40 AT 12290.0 12292.0 Buy
      		92,187 2154 LSE
      06:01:03 12292.0 34 AT 12290.0 12292.0 Buy
      		92,147 2153 LSE
      06:00:56 12288.0 9 AT 12288.0 12292.0 Sell
      		92,113 2152 LSE
      06:00:56 12290.0 26 AT 12290.0 12292.0 Sell
      		92,104 2151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock