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 6701 - 6651 (09:13-09:12)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:13:52 12244.0 16 AT 12240.0 12244.0 Buy
      		329,102 6701 LSE
      09:13:50 12240.0 48 O 12240.0 12244.0 Sell
      		329,086 6700 LSE
      09:13:37 12240.922 77 O 12240.0 12244.0 Sell
      		329,038 6699 LSE
      09:13:32 12242.0 15 AT 12240.0 12242.0 Buy
      		328,961 6698 LSE
      09:13:32 12242.0 18 AT 12240.0 12242.0 Buy
      		328,946 6697 LSE
      09:13:32 12242.0 10 AT 12240.0 12242.0 Buy
      		328,928 6696 LSE
      09:13:30 12242.0 32 AT 12240.0 12242.0 Buy
      		328,918 6695 LSE
      09:13:30 12242.0 68 AT 12240.0 12242.0 Buy
      		328,886 6694 LSE
      09:13:30 12242.0 31 AT 12240.0 12242.0 Buy
      		328,818 6693 LSE
      09:13:30 12242.0 19 AT 12240.0 12242.0 Buy
      		328,787 6692 LSE
      09:13:30 12242.0 101 AT 12242.0 12244.0 Sell
      		328,768 6691 LSE
      09:13:14 12246.0 15 AT 12246.0 12248.0 Sell
      		328,667 6690 LSE
      09:13:14 12246.0 7 AT 12246.0 12248.0 Sell
      		328,652 6689 LSE
      09:13:13 12246.0 91 O 12246.0 12248.0 Sell
      		328,645 6688 LSE
      09:13:13 12246.0 223 AT 12246.0 12248.0 Sell
      		328,554 6687 LSE
      09:13:13 12246.0 277 AT 12246.0 12248.0 Sell
      		328,331 6686 LSE
      09:13:03 12246.0 2 O 12246.0 12248.0 Sell
      		328,054 6685 LSE
      09:12:32 12246.565 203 O 12244.0 12248.0 Buy
      		328,052 6684 LSE
      09:12:25 12246.0 31 AT 12246.0 12248.0 Sell
      		327,849 6683 LSE
      09:12:25 12246.0 67 AT 12246.0 12248.0 Sell
      		327,818 6682 LSE
      09:12:22 12244.0 67 AT 12244.0 12248.0 Sell
      		327,751 6681 LSE
      09:12:22 12248.0 50 AT 12244.0 12248.0 Buy
      		327,684 6680 LSE
      09:12:22 12248.0 9 AT 12246.0 12248.0 Buy
      		327,634 6679 LSE
      09:12:22 12248.0 22 AT 12246.0 12248.0 Buy
      		327,625 6678 LSE
      09:12:22 12248.0 19 AT 12246.0 12248.0 Buy
      		327,603 6677 LSE
      09:12:22 12248.0 50 AT 12246.0 12248.0 Buy
      		327,584 6676 LSE
      09:12:22 12248.0 50 AT 12246.0 12248.0 Buy
      		327,534 6675 LSE
      09:12:22 12248.0 42 AT 12244.0 12248.0 Buy
      		327,484 6674 LSE
      09:12:22 12248.0 8 AT 12244.0 12248.0 Buy
      		327,442 6673 LSE
      09:12:22 12248.0 50 AT 12244.0 12248.0 Buy
      		327,434 6672 LSE
      09:12:22 12242.0 67 AT 12242.0 12246.0 Sell
      		327,384 6671 LSE
      09:12:22 12242.0 54 AT 12242.0 12246.0 Sell
      		327,317 6670 LSE
      09:12:20 12248.0 92 AT 12248.0 12250.0 Sell
      		327,263 6669 LSE
      09:12:19 12252.0 24 AT 12252.0 12254.0 Sell
      		327,171 6668 LSE
      09:12:19 12252.0 21 AT 12252.0 12254.0 Sell
      		327,147 6667 LSE
      09:12:19 12254.0 22 AT 12252.0 12254.0 Buy
      		327,126 6666 LSE
      09:12:19 12256.0 568 AT 12254.0 12258.0
      		327,104 6665 LSE
      09:12:19 12256.0 81 AT 12256.0 12258.0 Sell
      		326,536 6664 LSE
      09:12:19 12256.0 886 AT 12254.0 12258.0
      		326,455 6663 LSE
      09:12:19 12256.0 81 AT 12256.0 12258.0 Sell
      		325,569 6662 LSE
      09:12:19 12256.0 317 AT 12254.0 12258.0
      		325,488 6661 LSE
      09:12:19 12256.0 60 AT 12256.0 12258.0 Sell
      		325,171 6660 LSE
      09:12:19 12256.0 21 AT 12256.0 12258.0 Sell
      		325,111 6659 LSE
      09:12:19 12256.0 16 AT 12256.0 12258.0 Sell
      		325,090 6658 LSE
      09:12:16 12256.0 48 AT 12256.0 12258.0 Sell
      		325,074 6657 LSE
      09:12:16 12256.0 17 AT 12256.0 12258.0 Sell
      		325,026 6656 LSE
      09:12:13 12256.0 81 AT 12256.0 12258.0 Sell
      		325,009 6655 LSE
      09:12:13 12256.0 14 AT 12254.0 12258.0
      		324,928 6654 LSE
      09:12:13 12256.0 81 AT 12256.0 12258.0 Sell
      		324,914 6653 LSE
      09:12:08 12256.0 81 AT 12256.0 12258.0 Sell
      		324,833 6652 LSE
      09:12:08 12256.0 1 AT 12254.0 12258.0
      		324,752 6651 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      EU
      TKTT
      Tarkett
      Delayed Upgrade Clock