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
      18,469.60
      0.76%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.135
      -1.72%
      Bitcoin
      67,832.25
      3.11%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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 3251 - 3201 (06:29-06:27)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      06:29:26 12356.0 15 AT 12356.0 12360.0 Sell
      		151,086 3251 LSE
      06:29:23 12356.0 47 AT 12356.0 12360.0 Sell
      		151,071 3250 LSE
      06:29:23 12356.0 22 AT 12356.0 12360.0 Sell
      		151,024 3249 LSE
      06:29:23 12356.0 22 AT 12356.0 12360.0 Sell
      		151,002 3248 LSE
      06:29:23 12356.0 54 AT 12356.0 12360.0 Sell
      		150,980 3247 LSE
      06:29:23 12356.0 31 AT 12356.0 12360.0 Sell
      		150,926 3246 LSE
      06:29:23 12356.0 71 AT 12356.0 12360.0 Sell
      		150,895 3245 LSE
      06:29:23 12356.0 13 AT 12356.0 12360.0 Sell
      		150,824 3244 LSE
      06:29:23 12358.0 12 AT 12358.0 12360.0 Sell
      		150,811 3243 LSE
      06:29:21 12358.0 116 AT 12356.0 12358.0 Buy
      		150,799 3242 LSE
      06:29:03 12358.0 13 AT 12358.0 12362.0 Sell
      		150,683 3241 LSE
      06:28:55 12360.916 4 O 12360.0 12362.0 Sell
      		150,670 3240 LSE
      06:28:49 12360.0 14 AT 12360.0 12364.0 Sell
      		150,666 3239 LSE
      06:28:39 12360.0 13 AT 12360.0 12362.0 Sell
      		150,652 3238 LSE
      06:28:38 12360.0 13 AT 12360.0 12362.0 Sell
      		150,639 3237 LSE
      06:28:38 12360.0 23 AT 12360.0 12364.0 Sell
      		150,626 3236 LSE
      06:28:38 12360.0 22 AT 12360.0 12364.0 Sell
      		150,603 3235 LSE
      06:28:38 12360.0 15 AT 12360.0 12364.0 Sell
      		150,581 3234 LSE
      06:28:33 12362.0 13 AT 12362.0 12364.0 Sell
      		150,566 3233 LSE
      06:28:32 12362.0 17 AT 12362.0 12364.0 Sell
      		150,553 3232 LSE
      06:28:31 12362.0 13 AT 12362.0 12364.0 Sell
      		150,536 3231 LSE
      06:28:31 12362.0 13 AT 12362.0 12364.0 Sell
      		150,523 3230 LSE
      06:28:31 12362.0 67 AT 12362.0 12364.0 Sell
      		150,510 3229 LSE
      06:28:31 12362.0 54 AT 12360.0 12362.0 Buy
      		150,443 3228 LSE
      06:28:31 12362.0 27 AT 12360.0 12362.0 Buy
      		150,389 3227 LSE
      06:28:31 12362.0 76 AT 12360.0 12362.0 Buy
      		150,362 3226 LSE
      06:28:21 12360.0 14 AT 12360.0 12362.0 Sell
      		150,286 3225 LSE
      06:28:15 12360.0 15 AT 12360.0 12362.0 Sell
      		150,272 3224 LSE
      06:28:11 12358.0 1 AT 12358.0 12362.0 Sell
      		150,257 3223 LSE
      06:28:11 12358.0 17 AT 12358.0 12362.0 Sell
      		150,256 3222 LSE
      06:28:11 12360.0 28 AT 12360.0 12362.0 Sell
      		150,239 3221 LSE
      06:28:11 12360.0 18 AT 12360.0 12362.0 Sell
      		150,211 3220 LSE
      06:27:56 12362.0 18 AT 12362.0 12364.0 Sell
      		150,193 3219 LSE
      06:27:56 12362.0 56 AT 12362.0 12364.0 Sell
      		150,175 3218 LSE
      06:27:53 12364.0 48 O 12364.0 12368.0 Sell
      		150,119 3217 LSE
      06:27:51 12366.0 18 AT 12366.0 12368.0 Sell
      		150,071 3216 LSE
      06:27:50 12366.0 337 AT 12364.0 12366.0 Buy
      		150,053 3215 LSE
      06:27:50 12366.0 106 AT 12364.0 12366.0 Buy
      		149,716 3214 LSE
      06:27:50 12366.0 58 AT 12364.0 12366.0 Buy
      		149,610 3213 LSE
      06:27:48 12364.0 1 O 12364.0 12366.0 Sell
      		149,552 3212 LSE
      06:27:35 12364.0 15 AT 12364.0 12366.0 Sell
      		149,551 3211 LSE
      06:27:33 12364.0 15 O 12364.0 12366.0 Sell
      		149,536 3210 LSE
      06:27:32 12366.0 77 AT 12366.0 12368.0 Sell
      		149,521 3209 LSE
      06:27:32 12366.0 50 AT 12364.0 12366.0 Buy
      		149,444 3208 LSE
      06:27:32 12366.0 46 AT 12366.0 12368.0 Sell
      		149,394 3207 LSE
      06:27:32 12366.0 19 AT 12366.0 12368.0 Sell
      		149,348 3206 LSE
      06:27:32 12366.0 19 AT 12366.0 12368.0 Sell
      		149,329 3205 LSE
      06:27:32 12366.0 16 AT 12366.0 12368.0 Sell
      		149,310 3204 LSE
      06:27:25 12368.0 3 AT 12368.0 12370.0 Sell
      		149,294 3203 LSE
      06:27:24 12366.0 16 AT 12366.0 12368.0 Sell
      		149,291 3202 LSE
      06:27:24 12366.0 16 AT 12366.0 12370.0 Sell
      		149,275 3201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      BIT
      UC5F25
      Unicredit Bank
      LSE
      DAPP
      Vaneck Dapp Etf
      Delayed Upgrade Clock