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
      18,528.00
      1.08%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,825.34
      3.10%
      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 6201 - 6151 (09:05-09:01)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:05:06 12254.0 3 AT 12250.0 12254.0 Buy
      		295,555 6201 LSE
      09:05:06 12254.0 5 AT 12250.0 12254.0 Buy
      		295,552 6200 LSE
      09:05:06 12254.0 5 AT 12250.0 12254.0 Buy
      		295,547 6199 LSE
      09:05:06 12254.0 10 AT 12250.0 12254.0 Buy
      		295,542 6198 LSE
      09:05:06 12254.0 10 AT 12250.0 12254.0 Buy
      		295,532 6197 LSE
      09:05:05 12252.0 21 AT 12252.0 12254.0 Sell
      		295,522 6196 LSE
      09:05:05 12252.0 21 AT 12252.0 12254.0 Sell
      		295,501 6195 LSE
      09:05:05 12254.0 19 AT 12250.0 12254.0 Buy
      		295,480 6194 LSE
      09:05:05 12254.0 62 AT 12250.0 12254.0 Buy
      		295,461 6193 LSE
      09:05:04 12254.0 200 AT 12254.0 12256.0 Sell
      		295,399 6192 LSE
      09:05:04 12256.0 29 AT 12250.0 12256.0 Buy
      		295,199 6191 LSE
      09:05:04 12256.0 21 AT 12250.0 12256.0 Buy
      		295,170 6190 LSE
      09:05:04 12256.0 5 AT 12250.0 12256.0 Buy
      		295,149 6189 LSE
      09:05:04 12256.0 17 AT 12250.0 12256.0 Buy
      		295,144 6188 LSE
      09:05:04 12256.0 38 AT 12250.0 12256.0 Buy
      		295,127 6187 LSE
      09:05:04 12256.0 27 AT 12250.0 12256.0 Buy
      		295,089 6186 LSE
      09:05:04 12256.0 67 AT 12250.0 12256.0 Buy
      		295,062 6185 LSE
      09:05:04 12256.0 58 AT 12250.0 12256.0 Buy
      		294,995 6184 LSE
      09:05:04 12254.0 47 AT 12250.0 12254.0 Buy
      		294,937 6183 LSE
      09:05:04 12254.0 21 AT 12250.0 12254.0 Buy
      		294,890 6182 LSE
      09:05:04 12254.0 19 AT 12250.0 12254.0 Buy
      		294,869 6181 LSE
      09:05:04 12254.0 6 AT 12250.0 12254.0 Buy
      		294,850 6180 LSE
      09:05:04 12254.0 55 AT 12250.0 12254.0 Buy
      		294,844 6179 LSE
      09:05:04 12252.0 62 AT 12248.0 12252.0 Buy
      		294,789 6178 LSE
      09:05:04 12252.0 20 AT 12248.0 12252.0 Buy
      		294,727 6177 LSE
      09:04:49 12250.0 9 AT 12250.0 12252.0 Sell
      		294,707 6176 LSE
      09:04:49 12250.0 47 AT 12246.0 12250.0 Buy
      		294,698 6175 LSE
      09:04:49 12250.0 60 AT 12246.0 12250.0 Buy
      		294,651 6174 LSE
      09:04:18 12252.0 142 AT 12252.0 12254.0 Sell
      		294,591 6173 LSE
      09:04:18 12252.0 44 AT 12252.0 12254.0 Sell
      		294,449 6172 LSE
      09:04:14 12254.0 24 AT 12254.0 12258.0 Sell
      		294,405 6171 LSE
      09:04:14 12254.0 14 AT 12254.0 12258.0 Sell
      		294,381 6170 LSE
      09:04:00 12256.0 500 AT 12256.0 12258.0 Sell
      		294,367 6169 LSE
      09:03:21 12254.0 38 AT 12254.0 12258.0 Sell
      		293,867 6168 LSE
      09:03:21 12254.0 61 AT 12254.0 12258.0 Sell
      		293,829 6167 LSE
      09:03:21 12254.0 67 AT 12254.0 12258.0 Sell
      		293,768 6166 LSE
      09:03:18 12258.0 313 AT 12258.0 12262.0 Sell
      		293,701 6165 LSE
      09:03:18 12258.0 187 AT 12258.0 12262.0 Sell
      		293,388 6164 LSE
      09:03:18 12260.0 107 AT 12260.0 12264.0 Sell
      		293,201 6163 LSE
      09:03:18 12260.0 500 AT 12260.0 12264.0 Sell
      		293,094 6162 LSE
      09:03:07 12262.0 33 AT 12262.0 12264.0 Sell
      		292,594 6161 LSE
      09:03:07 12300.0 15000 O 12260.0 12264.0 Buy
      		292,561 6160 LSE
      09:02:59 12262.0 61 AT 12262.0 12266.0 Sell
      		277,561 6159 LSE
      09:02:07 12262.0 62 AT 12262.0 12266.0 Sell
      		277,500 6158 LSE
      09:02:06 12262.0 67 AT 12262.0 12266.0 Sell
      		277,438 6157 LSE
      09:02:06 12264.0 82 AT 12260.0 12264.0 Buy
      		277,371 6156 LSE
      09:02:06 12262.0 67 AT 12258.0 12262.0 Buy
      		277,289 6155 LSE
      09:02:00 12258.0 48 O 12258.0 12262.0 Sell
      		277,222 6154 LSE
      09:01:10 12258.0 46 O 12258.0 12262.0 Sell
      		277,174 6153 LSE
      09:01:04 12258.0 95 AT 12256.0 12258.0 Buy
      		277,128 6152 LSE
      09:01:01 12256.0 37 AT 12256.0 12258.0 Sell
      		277,033 6151 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      EU
      TKTT
      Tarkett
      Delayed Upgrade Clock