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
      68,023.75
      3.40%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 2551 - 2501 (06:17-06:14)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:17:14 12298.0 47 AT 12296.0 12298.0 Buy
      		104,694 2551 LSE
      06:17:14 12298.0 58 AT 12296.0 12298.0 Buy
      		104,647 2550 LSE
      06:17:05 12298.817 25 O 12298.0 12300.0 Sell
      		104,589 2549 LSE
      06:16:43 12298.0 8 AT 12298.0 12300.0 Sell
      		104,564 2548 LSE
      06:16:43 12298.0 22 AT 12298.0 12300.0 Sell
      		104,556 2547 LSE
      06:16:43 12298.0 16 AT 12298.0 12300.0 Sell
      		104,534 2546 LSE
      06:16:22 12298.0 43 O 12298.0 12300.0 Sell
      		104,518 2545 LSE
      06:16:00 12298.0 16 AT 12298.0 12300.0 Sell
      		104,475 2544 LSE
      06:15:58 12298.92 35 O 12296.0 12300.0 Buy
      		104,459 2543 LSE
      06:15:58 12298.0 16 AT 12298.0 12300.0 Sell
      		104,424 2542 LSE
      06:15:58 12298.0 16 AT 12298.0 12300.0 Sell
      		104,408 2541 LSE
      06:15:57 12298.0 10 AT 12298.0 12300.0 Sell
      		104,392 2540 LSE
      06:15:57 12298.0 6 AT 12298.0 12300.0 Sell
      		104,382 2539 LSE
      06:15:57 12298.0 15 AT 12298.0 12300.0 Sell
      		104,376 2538 LSE
      06:15:43 12301.08 177 O 12298.0 12302.0 Buy
      		104,361 2537 LSE
      06:15:27 12300.0 13 AT 12300.0 12302.0 Sell
      		104,184 2536 LSE
      06:15:27 12300.0 4 AT 12300.0 12302.0 Sell
      		104,171 2535 LSE
      06:15:27 12300.0 12 AT 12300.0 12302.0 Sell
      		104,167 2534 LSE
      06:15:19 12298.46 29 O 12300.0 12302.0 Sell
      		104,155 2533 LSE
      06:15:19 12302.0 1 O 12300.0 12302.0 Buy
      		104,126 2532 LSE
      06:15:19 12300.0 10 AT 12300.0 12302.0 Sell
      		104,125 2531 LSE
      06:15:19 12300.0 6 AT 12298.0 12300.0 Buy
      		104,115 2530 LSE
      06:15:17 12299.268 6 O 12298.0 12300.0 Buy
      		104,109 2529 LSE
      06:14:59 12298.0 15 AT 12298.0 12300.0 Sell
      		104,103 2528 LSE
      06:14:59 12298.0 15 AT 12298.0 12300.0 Sell
      		104,088 2527 LSE
      06:14:59 12298.0 46 AT 12298.0 12300.0 Sell
      		104,073 2526 LSE
      06:14:59 12298.0 16 AT 12298.0 12300.0 Sell
      		104,027 2525 LSE
      06:14:58 12301.27 121 O 12298.0 12302.0 Buy
      		104,011 2524 LSE
      06:14:54 12300.0 13 AT 12300.0 12302.0 Sell
      		103,890 2523 LSE
      06:14:54 12300.0 16 AT 12300.0 12302.0 Sell
      		103,877 2522 LSE
      06:14:41 12300.46 222 O 12300.0 12302.0 Sell
      		103,861 2521 LSE
      06:14:32 12300.0 15 AT 12300.0 12302.0 Sell
      		103,639 2520 LSE
      06:14:31 12300.92 50 O 12298.0 12300.0 Buy
      		103,624 2519 LSE
      06:14:31 12298.0 16 AT 12298.0 12300.0 Sell
      		103,574 2518 LSE
      06:14:25 12300.0 42 O 12298.0 12302.0
      		103,558 2517 LSE
      06:14:24 12300.0 16 AT 12300.0 12302.0 Sell
      		103,516 2516 LSE
      06:14:24 12300.0 22 AT 12300.0 12302.0 Sell
      		103,500 2515 LSE
      06:14:24 12300.0 19 AT 12300.0 12302.0 Sell
      		103,478 2514 LSE
      06:14:20 12302.0 15 AT 12302.0 12304.0 Sell
      		103,459 2513 LSE
      06:14:20 12302.0 18 AT 12302.0 12304.0 Sell
      		103,444 2512 LSE
      06:14:05 12302.0 66 AT 12300.0 12302.0 Buy
      		103,426 2511 LSE
      06:14:05 12302.0 8 AT 12302.0 12304.0 Sell
      		103,360 2510 LSE
      06:14:05 12302.0 10 AT 12302.0 12304.0 Sell
      		103,352 2509 LSE
      06:14:05 12302.0 92 AT 12300.0 12302.0 Buy
      		103,342 2508 LSE
      06:14:05 12302.0 53 AT 12300.0 12302.0 Buy
      		103,250 2507 LSE
      06:14:05 12302.0 62 AT 12300.0 12302.0 Buy
      		103,197 2506 LSE
      06:14:05 12302.0 66 AT 12300.0 12302.0 Buy
      		103,135 2505 LSE
      06:14:05 12302.0 26 AT 12300.0 12302.0 Buy
      		103,069 2504 LSE
      06:14:03 12300.0 19 AT 12300.0 12302.0 Sell
      		103,043 2503 LSE
      06:14:02 12300.0 19 AT 12300.0 12302.0 Sell
      		103,024 2502 LSE
      06:14:00 12298.92 35 O 12300.0 12302.0 Sell
      		103,005 2501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      LSE
      FRUC
      Frk Usigcrp Etf
      TSX
      ZDI
      BMO International Divide...
      USOTC
      UEPEP
      Union Electric (PK)
      Delayed Upgrade Clock