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
      68,022.53
      3.40%
      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 3051 - 3001 (07:01-06:56)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      07:01:11 12292.0 31 AT 12290.0 12292.0 Buy
      		126,027 3051 LSE
      07:01:11 12292.0 13 AT 12290.0 12292.0 Buy
      		125,996 3050 LSE
      07:01:11 12292.0 14 AT 12290.0 12292.0 Buy
      		125,983 3049 LSE
      07:00:30 12290.46 10 O 12290.0 12292.0 Sell
      		125,969 3048 LSE
      07:00:17 12288.0 46 O 12288.0 12292.0 Sell
      		125,959 3047 LSE
      07:00:15 12290.0 25 AT 12290.0 12292.0 Sell
      		125,913 3046 LSE
      07:00:15 12290.0 52 AT 12290.0 12292.0 Sell
      		125,888 3045 LSE
      07:00:15 12290.0 50 AT 12290.0 12292.0 Sell
      		125,836 3044 LSE
      07:00:06 12296.0 26 AT 12296.0 12300.0 Sell
      		125,786 3043 LSE
      07:00:06 12296.0 43 AT 12296.0 12300.0 Sell
      		125,760 3042 LSE
      07:00:01 12298.0 100 AT 12298.0 12300.0 Sell
      		125,717 3041 LSE
      07:00:00 12296.0 5 AT 12296.0 12300.0 Sell
      		125,617 3040 LSE
      07:00:00 12298.0 26 AT 12298.0 12300.0 Sell
      		125,612 3039 LSE
      07:00:00 12296.0 3 AT 12296.0 12300.0 Sell
      		125,586 3038 LSE
      07:00:00 12296.0 19 AT 12294.0 12296.0 Buy
      		125,583 3037 LSE
      07:00:00 12296.0 31 AT 12294.0 12296.0 Buy
      		125,564 3036 LSE
      07:00:00 12296.0 40 AT 12294.0 12296.0 Buy
      		125,533 3035 LSE
      07:00:00 12294.0 37 AT 12292.0 12294.0 Buy
      		125,493 3034 LSE
      07:00:00 12294.0 14 AT 12292.0 12294.0 Buy
      		125,456 3033 LSE
      07:00:00 12294.0 14 AT 12292.0 12294.0 Buy
      		125,442 3032 LSE
      07:00:00 12294.0 13 AT 12292.0 12294.0 Buy
      		125,428 3031 LSE
      07:00:00 12294.0 10 AT 12292.0 12294.0 Buy
      		125,415 3030 LSE
      07:00:00 12294.0 31 AT 12292.0 12294.0 Buy
      		125,405 3029 LSE
      07:00:00 12294.0 25 AT 12292.0 12294.0 Buy
      		125,374 3028 LSE
      06:59:55 12292.0 50 AT 12292.0 12296.0 Sell
      		125,349 3027 LSE
      06:59:55 12292.0 83 AT 12292.0 12296.0 Sell
      		125,299 3026 LSE
      06:59:21 12294.0 29 AT 12294.0 12296.0 Sell
      		125,216 3025 LSE
      06:59:21 12294.0 55 AT 12294.0 12296.0 Sell
      		125,187 3024 LSE
      06:59:21 12294.0 50 AT 12294.0 12296.0 Sell
      		125,132 3023 LSE
      06:59:21 12294.0 50 AT 12294.0 12296.0 Sell
      		125,082 3022 LSE
      06:59:21 12294.0 18 AT 12294.0 12296.0 Sell
      		125,032 3021 LSE
      06:59:21 12294.0 70 AT 12294.0 12296.0 Sell
      		125,014 3020 LSE
      06:58:54 12296.0 24 AT 12296.0 12298.0 Sell
      		124,944 3019 LSE
      06:57:53 12298.0 132 O 12296.0 12298.0 Buy
      		124,920 3018 LSE
      06:57:30 12298.0 21 AT 12298.0 12300.0 Sell
      		124,788 3017 LSE
      06:57:30 12298.0 53 AT 12296.0 12298.0 Buy
      		124,767 3016 LSE
      06:57:30 12298.0 42 AT 12296.0 12298.0 Buy
      		124,714 3015 LSE
      06:57:30 12298.0 28 AT 12296.0 12298.0 Buy
      		124,672 3014 LSE
      06:57:30 12298.0 45 AT 12296.0 12298.0 Buy
      		124,644 3013 LSE
      06:57:30 12298.0 50 AT 12298.0 12300.0 Sell
      		124,599 3012 LSE
      06:57:30 12298.0 50 AT 12298.0 12300.0 Sell
      		124,549 3011 LSE
      06:57:30 12298.0 30 AT 12298.0 12300.0 Sell
      		124,499 3010 LSE
      06:57:30 12298.0 19 AT 12298.0 12300.0 Sell
      		124,469 3009 LSE
      06:57:30 12298.0 10 AT 12298.0 12300.0 Sell
      		124,450 3008 LSE
      06:57:30 12298.0 1 AT 12298.0 12302.0 Sell
      		124,440 3007 LSE
      06:57:21 12300.0 16 AT 12300.0 12302.0 Sell
      		124,439 3006 LSE
      06:57:21 12300.0 18 AT 12300.0 12302.0 Sell
      		124,423 3005 LSE
      06:57:15 12300.0 23 AT 12298.0 12300.0 Buy
      		124,405 3004 LSE
      06:57:15 12300.0 47 AT 12298.0 12300.0 Buy
      		124,382 3003 LSE
      06:57:15 12300.0 50 AT 12298.0 12300.0 Buy
      		124,335 3002 LSE
      06:56:16 12298.0 9 AT 12298.0 12300.0 Sell
      		124,285 3001 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      NYSE
      KCSH
      KraneShares Trus
      LSE
      VAPU
      Vanftsedvapacxj
      NYSE
      ATO
      Atmos Energy
      NASDAQ
      JRSH
      Jerash Holdings US
      Delayed Upgrade Clock