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
      68,046.47
      3.43%
      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 2301 - 2251 (06:06-06:04)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:06:02 12296.0 15 AT 12296.0 12298.0 Sell
      		96,619 2301 LSE
      06:05:22 12296.0 15 AT 12296.0 12298.0 Sell
      		96,604 2300 LSE
      06:05:22 12296.0 15 AT 12296.0 12298.0 Sell
      		96,589 2299 LSE
      06:05:22 12296.0 27 AT 12296.0 12298.0 Sell
      		96,574 2298 LSE
      06:05:22 12296.0 42 AT 12296.0 12298.0 Sell
      		96,547 2297 LSE
      06:05:22 12296.0 55 AT 12296.0 12298.0 Sell
      		96,505 2296 LSE
      06:05:22 12296.0 24 AT 12296.0 12298.0 Sell
      		96,450 2295 LSE
      06:05:22 12296.0 53 AT 12296.0 12298.0 Sell
      		96,426 2294 LSE
      06:05:22 12298.0 22 AT 12298.0 12302.0 Sell
      		96,373 2293 LSE
      06:05:22 12298.0 50 AT 12298.0 12302.0 Sell
      		96,351 2292 LSE
      06:05:22 12298.0 10 AT 12298.0 12302.0 Sell
      		96,301 2291 LSE
      06:05:13 12300.0 10 AT 12300.0 12302.0 Sell
      		96,291 2290 LSE
      06:05:12 12300.0 64 AT 12298.0 12300.0 Buy
      		96,281 2289 LSE
      06:05:12 12300.0 108 AT 12298.0 12300.0 Buy
      		96,217 2288 LSE
      06:04:53 12294.0 37 AT 12292.0 12294.0 Buy
      		96,109 2287 LSE
      06:04:53 12294.0 8 AT 12294.0 12296.0 Sell
      		96,072 2286 LSE
      06:04:53 12294.0 4 AT 12294.0 12296.0 Sell
      		96,064 2285 LSE
      06:04:52 12296.0 8 AT 12296.0 12298.0 Sell
      		96,060 2284 LSE
      06:04:52 12296.0 19 AT 12296.0 12298.0 Sell
      		96,052 2283 LSE
      06:04:44 12298.0 3 AT 12298.0 12300.0 Sell
      		96,033 2282 LSE
      06:04:44 12298.0 5 AT 12298.0 12300.0 Sell
      		96,030 2281 LSE
      06:04:44 12298.0 1 AT 12298.0 12300.0 Sell
      		96,025 2280 LSE
      06:04:44 12298.0 5 AT 12298.0 12300.0 Sell
      		96,024 2279 LSE
      06:04:44 12298.0 19 AT 12298.0 12300.0 Sell
      		96,019 2278 LSE
      06:04:39 12300.0 1 AT 12298.0 12300.0 Buy
      		96,000 2277 LSE
      06:04:39 12300.0 6 AT 12298.0 12300.0 Buy
      		95,999 2276 LSE
      06:04:32 12298.46 231 O 12298.0 12300.0 Sell
      		95,993 2275 LSE
      06:04:15 12298.0 19 AT 12298.0 12300.0 Sell
      		95,762 2274 LSE
      06:04:15 12298.0 30 AT 12296.0 12298.0 Buy
      		95,743 2273 LSE
      06:04:15 12298.0 1 AT 12296.0 12298.0 Buy
      		95,713 2272 LSE
      06:04:15 12298.0 24 AT 12296.0 12298.0 Buy
      		95,712 2271 LSE
      06:04:14 12296.0 3 AT 12296.0 12298.0 Sell
      		95,688 2270 LSE
      06:04:14 12296.0 2 AT 12296.0 12298.0 Sell
      		95,685 2269 LSE
      06:04:14 12296.0 20 AT 12296.0 12298.0 Sell
      		95,683 2268 LSE
      06:04:13 12298.0 20 AT 12298.0 12300.0 Sell
      		95,663 2267 LSE
      06:04:13 12298.0 20 AT 12298.0 12300.0 Sell
      		95,643 2266 LSE
      06:04:07 12298.0 20 AT 12298.0 12300.0 Sell
      		95,623 2265 LSE
      06:04:07 12298.0 20 AT 12298.0 12300.0 Sell
      		95,603 2264 LSE
      06:04:07 12298.0 7 AT 12298.0 12300.0 Sell
      		95,583 2263 LSE
      06:04:07 12298.0 24 AT 12298.0 12300.0 Sell
      		95,576 2262 LSE
      06:04:07 12298.0 30 AT 12298.0 12300.0 Sell
      		95,552 2261 LSE
      06:04:07 12298.0 50 AT 12298.0 12300.0 Sell
      		95,522 2260 LSE
      06:04:07 12298.0 19 AT 12298.0 12300.0 Sell
      		95,472 2259 LSE
      06:04:07 12300.381 54 O 12298.0 12300.0 Buy
      		95,453 2258 LSE
      06:04:07 12300.0 20 AT 12300.0 12302.0 Sell
      		95,399 2257 LSE
      06:04:07 12300.0 66 AT 12300.0 12302.0 Sell
      		95,379 2256 LSE
      06:04:07 12300.0 17 AT 12298.0 12300.0 Buy
      		95,313 2255 LSE
      06:04:07 12300.0 44 AT 12298.0 12300.0 Buy
      		95,296 2254 LSE
      06:04:07 12300.0 75 AT 12298.0 12300.0 Buy
      		95,252 2253 LSE
      06:04:07 12300.0 36 AT 12298.0 12300.0 Buy
      		95,177 2252 LSE
      06:04:07 12300.0 138 AT 12298.0 12300.0 Buy
      		95,141 2251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock