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
      18,518.00
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      67,921.33
      3.24%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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 2501 - 2451 (06:14-06:10)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:14:00 12298.92 35 O 12300.0 12302.0 Sell
      		103,005 2501 LSE
      06:13:47 12300.0 18 AT 12300.0 12302.0 Sell
      		102,970 2500 LSE
      06:13:44 12300.0 18 AT 12300.0 12302.0 Sell
      		102,952 2499 LSE
      06:13:24 12298.0 6 AT 12298.0 12302.0 Sell
      		102,934 2498 LSE
      06:13:23 12300.0 17 AT 12300.0 12302.0 Sell
      		102,928 2497 LSE
      06:13:19 12300.0 79 AT 12298.0 12300.0 Buy
      		102,911 2496 LSE
      06:13:08 12296.0 18 AT 12296.0 12298.0 Sell
      		102,832 2495 LSE
      06:13:08 12296.0 3 AT 12296.0 12298.0 Sell
      		102,814 2494 LSE
      06:13:08 12296.0 70 AT 12296.0 12300.0 Sell
      		102,811 2493 LSE
      06:13:08 12296.0 50 AT 12296.0 12300.0 Sell
      		102,741 2492 LSE
      06:13:08 12296.0 23 AT 12296.0 12300.0 Sell
      		102,691 2491 LSE
      06:13:08 12296.0 22 AT 12296.0 12300.0 Sell
      		102,668 2490 LSE
      06:13:08 12296.0 54 AT 12296.0 12300.0 Sell
      		102,646 2489 LSE
      06:13:08 12296.0 16 AT 12296.0 12300.0 Sell
      		102,592 2488 LSE
      06:13:08 12298.0 18 AT 12298.0 12300.0 Sell
      		102,576 2487 LSE
      06:13:08 12298.0 18 AT 12298.0 12300.0 Sell
      		102,558 2486 LSE
      06:12:43 12298.0 16 AT 12298.0 12300.0 Sell
      		102,540 2485 LSE
      06:12:43 12298.0 200 AT 12296.0 12298.0 Buy
      		102,524 2484 LSE
      06:12:43 12298.0 57 AT 12296.0 12298.0 Buy
      		102,324 2483 LSE
      06:12:43 12298.0 24 AT 12296.0 12298.0 Buy
      		102,267 2482 LSE
      06:12:35 12296.0 26 AT 12294.0 12296.0 Buy
      		102,243 2481 LSE
      06:12:32 12294.0 14 AT 12294.0 12296.0 Sell
      		102,217 2480 LSE
      06:12:19 12294.0 10 AT 12294.0 12296.0 Sell
      		102,203 2479 LSE
      06:12:19 12294.0 77 AT 12294.0 12296.0 Sell
      		102,193 2478 LSE
      06:12:19 12294.0 31 AT 12294.0 12296.0 Sell
      		102,116 2477 LSE
      06:12:19 12294.0 6 AT 12294.0 12296.0 Sell
      		102,085 2476 LSE
      06:12:11 12294.0 15 AT 12294.0 12296.0 Sell
      		102,079 2475 LSE
      06:11:40 12296.0 27 AT 12296.0 12298.0 Sell
      		102,064 2474 LSE
      06:11:40 12296.0 24 AT 12296.0 12298.0 Sell
      		102,037 2473 LSE
      06:11:40 12296.0 18 AT 12294.0 12296.0 Buy
      		102,013 2472 LSE
      06:11:40 12296.0 10 AT 12294.0 12296.0 Buy
      		101,995 2471 LSE
      06:11:40 12296.0 42 AT 12294.0 12296.0 Buy
      		101,985 2470 LSE
      06:11:13 12294.0 5 AT 12292.0 12294.0 Buy
      		101,943 2469 LSE
      06:11:13 12294.0 48 AT 12292.0 12294.0 Buy
      		101,938 2468 LSE
      06:10:19 12296.0 18 AT 12296.0 12298.0 Sell
      		101,890 2467 LSE
      06:10:19 12298.0 18 AT 12294.0 12298.0 Buy
      		101,872 2466 LSE
      06:10:19 12296.0 18 AT 12296.0 12298.0 Sell
      		101,854 2465 LSE
      06:10:19 12298.0 35 AT 12298.0 12300.0 Sell
      		101,836 2464 LSE
      06:10:19 12296.0 5 AT 12296.0 12300.0 Sell
      		101,801 2463 LSE
      06:10:19 12296.0 16 AT 12296.0 12300.0 Sell
      		101,796 2462 LSE
      06:10:19 12296.0 51 AT 12296.0 12300.0 Sell
      		101,780 2461 LSE
      06:10:19 12296.0 23 AT 12296.0 12300.0 Sell
      		101,729 2460 LSE
      06:10:19 12296.0 18 AT 12296.0 12300.0 Sell
      		101,706 2459 LSE
      06:10:19 12298.0 59 AT 12298.0 12300.0 Sell
      		101,688 2458 LSE
      06:10:19 12298.0 18 AT 12298.0 12300.0 Sell
      		101,629 2457 LSE
      06:10:09 12298.0 18 AT 12298.0 12300.0 Sell
      		101,611 2456 LSE
      06:10:08 12298.0 18 AT 12298.0 12300.0 Sell
      		101,593 2455 LSE
      06:10:07 12298.0 39 AT 12296.0 12298.0 Buy
      		101,575 2454 LSE
      06:10:07 12298.0 22 AT 12296.0 12298.0 Buy
      		101,536 2453 LSE
      06:10:07 12298.0 21 AT 12296.0 12298.0 Buy
      		101,514 2452 LSE
      06:10:07 12298.0 72 AT 12296.0 12298.0 Buy
      		101,493 2451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      ASX
      ENR
      Encounter Resources
      Delayed Upgrade Clock