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
      18,519.20
      1.03%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.075
      -1.79%
      Bitcoin
      67,806.11
      3.07%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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 6151 - 6101 (09:01-08:57)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:01:01 12256.0 37 AT 12256.0 12258.0 Sell
      		277,033 6151 LSE
      09:00:39 12258.0 16 AT 12258.0 12262.0 Sell
      		276,996 6150 LSE
      09:00:29 12260.0 20 AT 12256.0 12260.0 Buy
      		276,980 6149 LSE
      09:00:27 12260.0 50 AT 12256.0 12260.0 Buy
      		276,960 6148 LSE
      09:00:27 12260.0 82 AT 12256.0 12260.0 Buy
      		276,910 6147 LSE
      09:00:27 12260.0 19 AT 12256.0 12260.0 Buy
      		276,828 6146 LSE
      09:00:27 12260.0 59 AT 12256.0 12260.0 Buy
      		276,809 6145 LSE
      09:00:27 12260.0 67 AT 12256.0 12260.0 Buy
      		276,750 6144 LSE
      09:00:25 12258.0 82 AT 12254.0 12258.0 Buy
      		276,683 6143 LSE
      09:00:25 12258.0 19 AT 12254.0 12258.0 Buy
      		276,601 6142 LSE
      09:00:25 12258.0 62 AT 12254.0 12258.0 Buy
      		276,582 6141 LSE
      09:00:19 12256.0 16 AT 12256.0 12258.0 Sell
      		276,520 6140 LSE
      09:00:19 12256.0 12 AT 12256.0 12260.0 Sell
      		276,504 6139 LSE
      09:00:12 12256.0 6 AT 12254.0 12256.0 Buy
      		276,492 6138 LSE
      09:00:06 12256.0 2 AT 12254.0 12256.0 Buy
      		276,486 6137 LSE
      09:00:06 12256.0 4 AT 12254.0 12256.0 Buy
      		276,484 6136 LSE
      09:00:04 12254.0 48 O 12252.0 12256.0
      		276,480 6135 LSE
      09:00:00 12254.0 17 AT 12254.0 12256.0 Sell
      		276,432 6134 LSE
      08:59:58 12254.0 4 AT 12254.0 12256.0 Sell
      		276,415 6133 LSE
      08:59:58 12256.0 60 AT 12256.0 12258.0 Sell
      		276,411 6132 LSE
      08:59:58 12256.0 77 AT 12254.0 12256.0 Buy
      		276,351 6131 LSE
      08:59:55 12254.0 17 AT 12254.0 12258.0 Sell
      		276,274 6130 LSE
      08:59:55 12254.0 21 AT 12254.0 12258.0 Sell
      		276,257 6129 LSE
      08:59:55 12258.0 29 AT 12258.0 12262.0 Sell
      		276,236 6128 LSE
      08:59:55 12258.0 130 AT 12258.0 12262.0 Sell
      		276,207 6127 LSE
      08:59:55 12258.0 11 AT 12258.0 12262.0 Sell
      		276,077 6126 LSE
      08:59:55 12258.0 9 AT 12258.0 12262.0 Sell
      		276,066 6125 LSE
      08:59:55 12258.0 26 AT 12258.0 12262.0 Sell
      		276,057 6124 LSE
      08:59:23 12258.0 17 AT 12258.0 12262.0 Sell
      		276,031 6123 LSE
      08:59:20 12258.0 41 O 12256.0 12260.0
      		276,014 6122 LSE
      08:59:20 12258.0 11 AT 12258.0 12260.0 Sell
      		275,973 6121 LSE
      08:59:20 12258.0 9 AT 12258.0 12260.0 Sell
      		275,962 6120 LSE
      08:59:20 12258.0 26 AT 12258.0 12260.0 Sell
      		275,953 6119 LSE
      08:59:20 12258.0 17 AT 12258.0 12262.0 Sell
      		275,927 6118 LSE
      08:59:20 12258.0 100 AT 12258.0 12262.0 Sell
      		275,910 6117 LSE
      08:58:24 12260.0 13 AT 12260.0 12262.0 Sell
      		275,810 6116 LSE
      08:58:24 12260.0 4 AT 12260.0 12262.0 Sell
      		275,797 6115 LSE
      08:58:24 12260.0 3 AT 12260.0 12262.0 Sell
      		275,793 6114 LSE
      08:58:24 12260.0 10 AT 12260.0 12262.0 Sell
      		275,790 6113 LSE
      08:58:23 12260.0 16 AT 12260.0 12262.0 Sell
      		275,780 6112 LSE
      08:58:23 12260.0 26 AT 12260.0 12262.0 Sell
      		275,764 6111 LSE
      08:58:15 12258.92 1 O 12258.0 12262.0 Sell
      		275,738 6110 LSE
      08:57:41 12260.0 4 AT 12260.0 12262.0 Sell
      		275,737 6109 LSE
      08:57:41 12260.0 3 AT 12260.0 12262.0 Sell
      		275,733 6108 LSE
      08:57:41 12260.0 10 AT 12260.0 12262.0 Sell
      		275,730 6107 LSE
      08:57:40 12260.0 4 AT 12260.0 12262.0 Sell
      		275,720 6106 LSE
      08:57:40 12260.0 3 AT 12260.0 12262.0 Sell
      		275,716 6105 LSE
      08:57:39 12260.0 10 AT 12260.0 12262.0 Sell
      		275,713 6104 LSE
      08:57:39 12260.0 7 AT 12260.0 12262.0 Sell
      		275,703 6103 LSE
      08:57:39 12260.0 6 AT 12260.0 12262.0 Sell
      		275,696 6102 LSE
      08:57:39 12260.0 17 AT 12260.0 12262.0 Sell
      		275,690 6101 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      BIT
      CYB
      Cyberoo
      LSE
      IOF
      Iofina
      Delayed Upgrade Clock