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
      68,032.39
      3.41%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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 2901 - 2851 (06:45-06:41)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:45:03 12298.0 52 AT 12298.0 12302.0 Sell
      		120,152 2901 LSE
      06:45:03 12298.0 24 AT 12298.0 12302.0 Sell
      		120,100 2900 LSE
      06:45:03 12298.0 70 AT 12298.0 12302.0 Sell
      		120,076 2899 LSE
      06:44:55 12300.0 52 AT 12300.0 12302.0 Sell
      		120,006 2898 LSE
      06:44:55 12300.0 24 AT 12300.0 12302.0 Sell
      		119,954 2897 LSE
      06:44:45 12300.0 25 AT 12298.0 12300.0 Buy
      		119,930 2896 LSE
      06:44:07 12298.0 28 AT 12296.0 12298.0 Buy
      		119,905 2895 LSE
      06:43:45 12296.0 21 AT 12296.0 12300.0 Sell
      		119,877 2894 LSE
      06:43:45 12296.0 55 AT 12296.0 12300.0 Sell
      		119,856 2893 LSE
      06:43:44 12298.0 50 AT 12298.0 12300.0 Sell
      		119,801 2892 LSE
      06:43:44 12298.0 20 AT 12298.0 12300.0 Sell
      		119,751 2891 LSE
      06:43:28 12298.0 50 AT 12298.0 12302.0 Sell
      		119,731 2890 LSE
      06:43:28 12298.0 20 AT 12298.0 12302.0 Sell
      		119,681 2889 LSE
      06:43:28 12298.0 52 AT 12298.0 12302.0 Sell
      		119,661 2888 LSE
      06:43:28 12298.0 26 AT 12298.0 12302.0 Sell
      		119,609 2887 LSE
      06:43:28 12298.0 50 AT 12298.0 12302.0 Sell
      		119,583 2886 LSE
      06:43:28 12298.0 18 AT 12298.0 12302.0 Sell
      		119,533 2885 LSE
      06:43:27 12300.0 19 AT 12300.0 12302.0 Sell
      		119,515 2884 LSE
      06:43:24 12300.0 19 AT 12300.0 12302.0 Sell
      		119,496 2883 LSE
      06:43:23 12300.0 49 AT 12298.0 12300.0 Buy
      		119,477 2882 LSE
      06:43:23 12300.0 117 AT 12298.0 12300.0 Buy
      		119,428 2881 LSE
      06:43:23 12300.0 52 AT 12298.0 12300.0 Buy
      		119,311 2880 LSE
      06:43:20 12298.0 52 AT 12296.0 12298.0 Buy
      		119,259 2879 LSE
      06:43:20 12298.0 10 AT 12296.0 12298.0 Buy
      		119,207 2878 LSE
      06:43:20 12298.0 27 AT 12296.0 12298.0 Buy
      		119,197 2877 LSE
      06:43:20 12298.0 25 AT 12296.0 12298.0 Buy
      		119,170 2876 LSE
      06:43:19 12297.338 181 O 12296.0 12298.0 Buy
      		119,145 2875 LSE
      06:43:10 12298.0 1 AT 12296.0 12298.0 Buy
      		118,964 2874 LSE
      06:43:10 12298.0 51 AT 12296.0 12298.0 Buy
      		118,963 2873 LSE
      06:43:02 12298.0 107 AT 12296.0 12298.0 Buy
      		118,912 2872 LSE
      06:43:02 12298.0 66 AT 12296.0 12298.0 Buy
      		118,805 2871 LSE
      06:43:02 12298.0 110 AT 12298.0 12300.0 Sell
      		118,739 2870 LSE
      06:42:36 12298.0 35 AT 12298.0 12300.0 Sell
      		118,629 2869 LSE
      06:42:07 12298.0 11 AT 12298.0 12300.0 Sell
      		118,594 2868 LSE
      06:42:07 12298.0 14 AT 12298.0 12300.0 Sell
      		118,583 2867 LSE
      06:42:07 12298.0 24 AT 12298.0 12300.0 Sell
      		118,569 2866 LSE
      06:42:07 12298.0 12 AT 12298.0 12300.0 Sell
      		118,545 2865 LSE
      06:42:04 12298.0 24 AT 12298.0 12302.0 Sell
      		118,533 2864 LSE
      06:42:04 12298.0 23 AT 12298.0 12302.0 Sell
      		118,509 2863 LSE
      06:42:04 12298.0 29 AT 12298.0 12302.0 Sell
      		118,486 2862 LSE
      06:42:04 12298.0 120 AT 12298.0 12302.0 Sell
      		118,457 2861 LSE
      06:42:04 12300.0 16 AT 12300.0 12302.0 Sell
      		118,337 2860 LSE
      06:42:04 12300.0 24 AT 12300.0 12302.0 Sell
      		118,321 2859 LSE
      06:41:25 12302.0 425 O 12300.0 12302.0 Buy
      		118,297 2858 LSE
      06:41:19 12300.0 24 AT 12300.0 12302.0 Sell
      		117,872 2857 LSE
      06:41:19 12300.0 53 AT 12298.0 12300.0 Buy
      		117,848 2856 LSE
      06:41:19 12300.0 1 AT 12300.0 12302.0 Sell
      		117,795 2855 LSE
      06:41:19 12300.0 1 AT 12300.0 12302.0 Sell
      		117,794 2854 LSE
      06:41:19 12300.0 14 AT 12300.0 12302.0 Sell
      		117,793 2853 LSE
      06:41:19 12300.0 32 AT 12300.0 12302.0 Sell
      		117,779 2852 LSE
      06:41:19 12300.0 22 AT 12300.0 12302.0 Sell
      		117,747 2851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock