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
      68,052.56
      3.44%
      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 3001 - 2951 (06:56-06:49)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:56:16 12298.0 9 AT 12298.0 12300.0 Sell
      		124,285 3001 LSE
      06:55:54 12298.0 15 AT 12296.0 12298.0 Buy
      		124,276 3000 LSE
      06:55:54 12298.0 55 AT 12296.0 12298.0 Buy
      		124,261 2999 LSE
      06:55:54 12298.0 39 AT 12296.0 12298.0 Buy
      		124,206 2998 LSE
      06:55:54 12296.0 17 AT 12296.0 12298.0 Sell
      		124,167 2997 LSE
      06:55:54 12296.0 25 AT 12296.0 12298.0 Sell
      		124,150 2996 LSE
      06:55:54 12296.0 50 AT 12296.0 12298.0 Sell
      		124,125 2995 LSE
      06:55:21 12298.0 87 AT 12296.0 12298.0 Buy
      		124,075 2994 LSE
      06:55:21 12298.0 125 AT 12296.0 12298.0 Buy
      		123,988 2993 LSE
      06:55:15 12295.184 20 O 12294.0 12298.0 Sell
      		123,863 2992 LSE
      06:55:06 12296.0 37 AT 12294.0 12296.0 Buy
      		123,843 2991 LSE
      06:55:06 12296.0 33 AT 12294.0 12296.0 Buy
      		123,806 2990 LSE
      06:55:06 12296.0 25 AT 12294.0 12296.0 Buy
      		123,773 2989 LSE
      06:55:06 12296.0 95 AT 12294.0 12296.0 Buy
      		123,748 2988 LSE
      06:55:06 12296.0 24 AT 12294.0 12296.0 Buy
      		123,653 2987 LSE
      06:54:54 12294.0 3 AT 12294.0 12296.0 Sell
      		123,629 2986 LSE
      06:54:54 12294.0 3 AT 12294.0 12296.0 Sell
      		123,626 2985 LSE
      06:54:54 12294.0 24 AT 12294.0 12296.0 Sell
      		123,623 2984 LSE
      06:54:52 12294.0 24 AT 12294.0 12296.0 Sell
      		123,599 2983 LSE
      06:54:51 12294.0 45 AT 12294.0 12296.0 Sell
      		123,575 2982 LSE
      06:54:51 12294.0 5 AT 12292.0 12294.0 Buy
      		123,530 2981 LSE
      06:54:51 12294.0 39 AT 12292.0 12294.0 Buy
      		123,525 2980 LSE
      06:54:51 12294.0 38 AT 12292.0 12294.0 Buy
      		123,486 2979 LSE
      06:54:51 12294.0 47 AT 12292.0 12294.0 Buy
      		123,448 2978 LSE
      06:54:51 12294.0 10 AT 12292.0 12294.0 Buy
      		123,401 2977 LSE
      06:54:51 12294.0 29 AT 12292.0 12294.0 Buy
      		123,391 2976 LSE
      06:54:45 12294.0 50 AT 12294.0 12296.0 Sell
      		123,362 2975 LSE
      06:54:45 12294.0 46 AT 12294.0 12296.0 Sell
      		123,312 2974 LSE
      06:54:45 12294.0 68 AT 12294.0 12296.0 Sell
      		123,266 2973 LSE
      06:54:45 12294.0 21 AT 12294.0 12296.0 Sell
      		123,198 2972 LSE
      06:54:19 12295.128 35 O 12294.0 12296.0 Buy
      		123,177 2971 LSE
      06:53:25 12294.0 1 O 12294.0 12296.0 Sell
      		123,142 2970 LSE
      06:53:22 12294.461 3 O 12294.0 12296.0 Sell
      		123,141 2969 LSE
      06:53:18 12296.0 50 AT 12296.0 12298.0 Sell
      		123,138 2968 LSE
      06:53:18 12296.0 78 AT 12296.0 12298.0 Sell
      		123,088 2967 LSE
      06:53:18 12296.0 112 AT 12296.0 12298.0 Sell
      		123,010 2966 LSE
      06:52:41 12298.0 27 AT 12298.0 12300.0 Sell
      		122,898 2965 LSE
      06:52:41 12298.0 23 AT 12298.0 12300.0 Sell
      		122,871 2964 LSE
      06:51:47 12298.0 10 AT 12296.0 12298.0 Buy
      		122,848 2963 LSE
      06:51:14 12298.0 209 O 12296.0 12298.0 Buy
      		122,838 2962 LSE
      06:51:14 12298.0 17 AT 12298.0 12300.0 Sell
      		122,629 2961 LSE
      06:51:14 12298.0 2 AT 12298.0 12300.0 Sell
      		122,612 2960 LSE
      06:51:00 12298.08 10 O 12298.0 12300.0 Sell
      		122,610 2959 LSE
      06:50:28 12299.13 40 O 12298.0 12300.0 Buy
      		122,600 2958 LSE
      06:50:15 12298.0 46 O 12298.0 12300.0 Sell
      		122,560 2957 LSE
      06:50:09 12298.97 40 O 12298.0 12300.0 Sell
      		122,514 2956 LSE
      06:49:28 12298.462 110 O 12298.0 12300.0 Sell
      		122,474 2955 LSE
      06:49:25 12298.0 66 AT 12296.0 12298.0 Buy
      		122,364 2954 LSE
      06:49:24 12298.0 46 AT 12296.0 12298.0 Buy
      		122,298 2953 LSE
      06:49:24 12298.0 58 AT 12296.0 12298.0 Buy
      		122,252 2952 LSE
      06:49:24 12298.0 109 AT 12296.0 12298.0 Buy
      		122,194 2951 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock