ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,465.63
      1.23%
      US Tech 100
      18,521.20
      1.04%
      Dow Jones
      40,624.04
      1.73%
      Brent Oil
      80.215
      -1.62%
      Bitcoin
      67,401.48
      2.45%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      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 6251 - 6201 (09:55-09:53)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:55:24 12214.0 35 O 12210.0 12214.0 Buy
      		255,275 6251 LSE
      09:55:24 12212.0 24 AT 12212.0 12214.0 Sell
      		255,240 6250 LSE
      09:55:22 12212.0 11 AT 12210.0 12212.0 Buy
      		255,216 6249 LSE
      09:55:22 12212.0 40 AT 12210.0 12212.0 Buy
      		255,205 6248 LSE
      09:55:04 12214.0 14 AT 12212.0 12214.0 Buy
      		255,165 6247 LSE
      09:55:01 12212.0 34 AT 12212.0 12216.0 Sell
      		255,151 6246 LSE
      09:55:01 12212.0 100 AT 12212.0 12216.0 Sell
      		255,117 6245 LSE
      09:55:01 12214.0 65 AT 12214.0 12216.0 Sell
      		255,017 6244 LSE
      09:55:01 12214.0 35 AT 12214.0 12216.0 Sell
      		254,952 6243 LSE
      09:55:01 12214.0 37 AT 12214.0 12216.0 Sell
      		254,917 6242 LSE
      09:55:01 12214.0 30 AT 12214.0 12216.0 Sell
      		254,880 6241 LSE
      09:54:57 12216.0 22 AT 12214.0 12216.0 Buy
      		254,850 6240 LSE
      09:54:57 12216.0 15 AT 12214.0 12216.0 Buy
      		254,828 6239 LSE
      09:54:57 12216.0 15 AT 12214.0 12216.0 Buy
      		254,813 6238 LSE
      09:54:57 12216.0 3 AT 12214.0 12216.0 Buy
      		254,798 6237 LSE
      09:54:57 12216.0 28 AT 12214.0 12216.0 Buy
      		254,795 6236 LSE
      09:54:57 12216.0 21 AT 12214.0 12216.0 Buy
      		254,767 6235 LSE
      09:54:52 12214.0 38 O 12214.0 12216.0 Sell
      		254,746 6234 LSE
      09:54:43 12214.0 24 AT 12214.0 12216.0 Sell
      		254,708 6233 LSE
      09:54:43 12214.0 26 AT 12214.0 12216.0 Sell
      		254,684 6232 LSE
      09:54:40 12214.0 17 AT 12212.0 12214.0 Buy
      		254,658 6231 LSE
      09:54:40 12214.0 4 AT 12212.0 12214.0 Buy
      		254,641 6230 LSE
      09:54:40 12214.0 21 AT 12212.0 12214.0 Buy
      		254,637 6229 LSE
      09:54:39 12214.0 40 AT 12214.0 12216.0 Sell
      		254,616 6228 LSE
      09:54:39 12216.0 17 AT 12216.0 12218.0 Sell
      		254,576 6227 LSE
      09:54:39 12216.0 19 AT 12216.0 12218.0 Sell
      		254,559 6226 LSE
      09:54:39 12216.0 5 AT 12216.0 12218.0 Sell
      		254,540 6225 LSE
      09:54:37 12218.0 21 AT 12216.0 12218.0 Buy
      		254,535 6224 LSE
      09:54:37 12218.0 12 AT 12216.0 12218.0 Buy
      		254,514 6223 LSE
      09:54:37 12218.0 9 AT 12216.0 12218.0 Buy
      		254,502 6222 LSE
      09:54:34 12218.0 19 AT 12216.0 12218.0 Buy
      		254,493 6221 LSE
      09:54:28 12218.0 14 AT 12214.0 12218.0 Buy
      		254,474 6220 LSE
      09:54:25 12214.0 14 AT 12214.0 12218.0 Sell
      		254,460 6219 LSE
      09:54:19 12218.0 9 AT 12216.0 12218.0 Buy
      		254,446 6218 LSE
      09:54:19 12218.0 100 AT 12218.0 12220.0 Sell
      		254,437 6217 LSE
      09:54:15 12216.16 6 O 12216.0 12220.0 Sell
      		254,337 6216 LSE
      09:54:10 12218.0 12 AT 12216.0 12218.0 Buy
      		254,331 6215 LSE
      09:53:59 12218.0 20 AT 12216.0 12218.0 Buy
      		254,319 6214 LSE
      09:53:58 12216.0 44 AT 12212.0 12216.0 Buy
      		254,299 6213 LSE
      09:53:58 12216.0 15 AT 12212.0 12216.0 Buy
      		254,255 6212 LSE
      09:53:58 12216.0 30 AT 12212.0 12216.0 Buy
      		254,240 6211 LSE
      09:53:58 12216.0 23 AT 12212.0 12216.0 Buy
      		254,210 6210 LSE
      09:53:57 12214.0 46 AT 12212.0 12214.0 Buy
      		254,187 6209 LSE
      09:53:57 12214.0 4 AT 12214.0 12216.0 Sell
      		254,141 6208 LSE
      09:53:57 12214.0 23 AT 12214.0 12216.0 Sell
      		254,137 6207 LSE
      09:53:57 12214.0 37 AT 12214.0 12216.0 Sell
      		254,114 6206 LSE
      09:53:53 12216.0 24 AT 12214.0 12216.0 Buy
      		254,077 6205 LSE
      09:53:53 12216.0 6 AT 12216.0 12218.0 Sell
      		254,053 6204 LSE
      09:53:53 12216.0 9 AT 12216.0 12218.0 Sell
      		254,047 6203 LSE
      09:53:49 12216.0 15 AT 12216.0 12220.0 Sell
      		254,038 6202 LSE
      09:53:47 12218.0 50 AT 12216.0 12218.0 Buy
      		254,023 6201 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock