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
      67,987.01
      3.34%
      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 2451 - 2401 (06:10-06:09)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:10:07 12298.0 72 AT 12296.0 12298.0 Buy
      		101,493 2451 LSE
      06:10:07 12298.0 25 AT 12296.0 12298.0 Buy
      		101,421 2450 LSE
      06:10:07 12298.0 81 AT 12296.0 12298.0 Buy
      		101,396 2449 LSE
      06:10:06 12296.0 18 AT 12296.0 12298.0 Sell
      		101,315 2448 LSE
      06:10:06 12296.0 18 AT 12296.0 12298.0 Sell
      		101,297 2447 LSE
      06:09:56 12296.0 10 AT 12294.0 12296.0 Buy
      		101,279 2446 LSE
      06:09:56 12294.0 68 AT 12292.0 12294.0 Buy
      		101,269 2445 LSE
      06:09:56 12294.0 25 AT 12294.0 12296.0 Sell
      		101,201 2444 LSE
      06:09:56 12294.0 50 AT 12294.0 12296.0 Sell
      		101,176 2443 LSE
      06:09:52 12296.0 17 AT 12296.0 12298.0 Sell
      		101,126 2442 LSE
      06:09:52 12296.0 83 AT 12294.0 12296.0 Buy
      		101,109 2441 LSE
      06:09:52 12296.0 158 AT 12294.0 12296.0 Buy
      		101,026 2440 LSE
      06:09:52 12296.0 23 AT 12294.0 12296.0 Buy
      		100,868 2439 LSE
      06:09:51 12294.0 74 AT 12292.0 12294.0 Buy
      		100,845 2438 LSE
      06:09:51 12294.0 21 AT 12292.0 12294.0 Buy
      		100,771 2437 LSE
      06:09:51 12294.0 116 AT 12292.0 12294.0 Buy
      		100,750 2436 LSE
      06:09:51 12294.0 25 AT 12292.0 12294.0 Buy
      		100,634 2435 LSE
      06:09:51 12292.0 56 AT 12290.0 12292.0 Buy
      		100,609 2434 LSE
      06:09:48 12290.0 50 AT 12290.0 12294.0 Sell
      		100,553 2433 LSE
      06:09:48 12290.0 25 AT 12290.0 12294.0 Sell
      		100,503 2432 LSE
      06:09:48 12290.0 18 AT 12290.0 12294.0 Sell
      		100,478 2431 LSE
      06:09:48 12292.0 14 AT 12292.0 12294.0 Sell
      		100,460 2430 LSE
      06:09:44 12292.0 3 AT 12292.0 12294.0 Sell
      		100,446 2429 LSE
      06:09:44 12292.0 17 AT 12292.0 12294.0 Sell
      		100,443 2428 LSE
      06:09:40 12292.0 17 AT 12292.0 12294.0 Sell
      		100,426 2427 LSE
      06:09:40 12292.0 42 AT 12290.0 12292.0 Buy
      		100,409 2426 LSE
      06:09:40 12292.0 26 AT 12290.0 12292.0 Buy
      		100,367 2425 LSE
      06:09:34 12292.0 1 AT 12292.0 12294.0 Sell
      		100,341 2424 LSE
      06:09:34 12292.0 17 AT 12292.0 12294.0 Sell
      		100,340 2423 LSE
      06:09:34 12292.0 18 AT 12292.0 12294.0 Sell
      		100,323 2422 LSE
      06:09:34 12292.0 51 AT 12290.0 12292.0 Buy
      		100,305 2421 LSE
      06:09:34 12290.0 21 AT 12288.0 12290.0 Buy
      		100,254 2420 LSE
      06:09:34 12290.0 18 AT 12288.0 12290.0 Buy
      		100,233 2419 LSE
      06:09:34 12290.0 18 AT 12290.0 12294.0 Sell
      		100,215 2418 LSE
      06:09:34 12290.0 50 AT 12290.0 12294.0 Sell
      		100,197 2417 LSE
      06:09:34 12290.0 33 AT 12290.0 12294.0 Sell
      		100,147 2416 LSE
      06:09:34 12290.0 16 AT 12290.0 12294.0 Sell
      		100,114 2415 LSE
      06:09:34 12290.0 18 AT 12290.0 12294.0 Sell
      		100,098 2414 LSE
      06:09:34 12290.0 66 AT 12290.0 12294.0 Sell
      		100,080 2413 LSE
      06:09:34 12290.0 23 AT 12290.0 12294.0 Sell
      		100,014 2412 LSE
      06:09:34 12290.0 53 AT 12290.0 12294.0 Sell
      		99,991 2411 LSE
      06:09:34 12292.0 18 AT 12292.0 12294.0 Sell
      		99,938 2410 LSE
      06:09:32 12294.0 17 AT 12294.0 12296.0 Sell
      		99,920 2409 LSE
      06:09:32 12294.0 44 AT 12294.0 12296.0 Sell
      		99,903 2408 LSE
      06:09:32 12294.0 3 AT 12294.0 12298.0 Sell
      		99,859 2407 LSE
      06:09:32 12294.0 1 AT 12294.0 12298.0 Sell
      		99,856 2406 LSE
      06:09:32 12294.0 53 AT 12294.0 12298.0 Sell
      		99,855 2405 LSE
      06:09:21 12296.0 15 AT 12296.0 12298.0 Sell
      		99,802 2404 LSE
      06:09:21 12296.0 1 AT 12296.0 12298.0 Sell
      		99,787 2403 LSE
      06:09:21 12296.0 1 AT 12296.0 12298.0 Sell
      		99,786 2402 LSE
      06:09:15 12296.0 17 AT 12296.0 12298.0 Sell
      		99,785 2401 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock