ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,453.74
      1.01%
      US Tech 100
      18,538.80
      1.13%
      Dow Jones
      40,567.19
      1.58%
      Brent Oil
      80.015
      -1.86%
      Bitcoin
      67,422.87
      2.48%
      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 6401 - 6351 (10:00-09:58)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:00:37 12202.0 26 AT 12202.0 12206.0 Sell
      		260,472 6401 LSE
      10:00:36 12204.0 20 AT 12204.0 12206.0 Sell
      		260,446 6400 LSE
      10:00:36 12204.0 200 AT 12204.0 12206.0 Sell
      		260,426 6399 LSE
      10:00:36 12204.0 163 AT 12204.0 12208.0 Sell
      		260,226 6398 LSE
      10:00:36 12204.0 200 AT 12204.0 12208.0 Sell
      		260,063 6397 LSE
      10:00:32 12206.0 22 AT 12206.0 12208.0 Sell
      		259,863 6396 LSE
      10:00:31 12208.0 10 AT 12204.0 12208.0 Buy
      		259,841 6395 LSE
      10:00:19 12206.0 200 AT 12206.0 12210.0 Sell
      		259,831 6394 LSE
      10:00:19 12208.0 61 AT 12208.0 12212.0 Sell
      		259,631 6393 LSE
      10:00:11 12208.0 25 AT 12202.0 12208.0 Buy
      		259,570 6392 LSE
      10:00:10 12206.0 39 AT 12206.0 12210.0 Sell
      		259,545 6391 LSE
      10:00:10 12206.0 19 AT 12206.0 12210.0 Sell
      		259,506 6390 LSE
      10:00:05 12210.0 24 AT 12210.0 12214.0 Sell
      		259,487 6389 LSE
      10:00:05 12210.0 73 AT 12210.0 12214.0 Sell
      		259,463 6388 LSE
      10:00:05 12210.0 14 AT 12210.0 12214.0 Sell
      		259,390 6387 LSE
      10:00:04 12210.0 113 AT 12210.0 12214.0 Sell
      		259,376 6386 LSE
      10:00:04 12210.0 7 AT 12210.0 12214.0 Sell
      		259,263 6385 LSE
      10:00:04 12210.0 150 AT 12210.0 12214.0 Sell
      		259,256 6384 LSE
      10:00:03 12210.0 10 AT 12210.0 12214.0 Sell
      		259,106 6383 LSE
      10:00:03 12210.0 13 AT 12210.0 12214.0 Sell
      		259,096 6382 LSE
      10:00:03 12210.0 20 AT 12210.0 12214.0 Sell
      		259,083 6381 LSE
      09:59:45 12213.078 8 O 12210.0 12214.0 Buy
      		259,063 6380 LSE
      09:59:44 12214.0 7 AT 12210.0 12214.0 Buy
      		259,055 6379 LSE
      09:59:43 12212.0 16 AT 12212.0 12216.0 Sell
      		259,048 6378 LSE
      09:59:43 12212.0 76 AT 12212.0 12216.0 Sell
      		259,032 6377 LSE
      09:59:38 12214.0 28 AT 12210.0 12214.0 Buy
      		258,956 6376 LSE
      09:59:38 12214.0 24 AT 12210.0 12214.0 Buy
      		258,928 6375 LSE
      09:59:38 12212.0 20 AT 12210.0 12212.0 Buy
      		258,904 6374 LSE
      09:59:38 12212.0 15 AT 12210.0 12212.0 Buy
      		258,884 6373 LSE
      09:59:37 12210.0 32 AT 12208.0 12210.0 Buy
      		258,869 6372 LSE
      09:59:25 12207.67 30 O 12204.0 12210.0 Buy
      		258,837 6371 LSE
      09:59:24 12208.0 26 AT 12202.0 12208.0 Buy
      		258,807 6370 LSE
      09:59:24 12208.0 28 AT 12202.0 12208.0 Buy
      		258,781 6369 LSE
      09:59:14 12204.0 100 AT 12204.0 12208.0 Sell
      		258,753 6368 LSE
      09:59:13 12206.0 75 AT 12206.0 12210.0 Sell
      		258,653 6367 LSE
      09:59:12 12204.0 8 AT 12204.0 12210.0 Sell
      		258,578 6366 LSE
      09:59:12 12206.0 27 AT 12206.0 12210.0 Sell
      		258,570 6365 LSE
      09:59:12 12210.0 26 AT 12204.0 12210.0 Buy
      		258,543 6364 LSE
      09:59:12 12210.0 23 AT 12204.0 12210.0 Buy
      		258,517 6363 LSE
      09:59:12 12208.0 37 AT 12208.0 12210.0 Sell
      		258,494 6362 LSE
      09:59:12 12208.0 28 AT 12208.0 12210.0 Sell
      		258,457 6361 LSE
      09:59:12 12208.0 18 AT 12208.0 12210.0 Sell
      		258,429 6360 LSE
      09:59:12 12208.0 3 AT 12208.0 12212.0 Sell
      		258,411 6359 LSE
      09:59:12 12208.0 4 AT 12208.0 12212.0 Sell
      		258,408 6358 LSE
      09:58:59 12211.078 81 O 12208.0 12212.0 Buy
      		258,404 6357 LSE
      09:58:52 12208.0 24 AT 12208.0 12214.0 Sell
      		258,323 6356 LSE
      09:58:51 12208.0 18 AT 12208.0 12212.0 Sell
      		258,299 6355 LSE
      09:58:51 12208.0 73 AT 12208.0 12212.0 Sell
      		258,281 6354 LSE
      09:58:51 12208.0 25 AT 12208.0 12212.0 Sell
      		258,208 6353 LSE
      09:58:47 12210.0 14 AT 12206.0 12210.0 Buy
      		258,183 6352 LSE
      09:58:47 12210.0 25 AT 12206.0 12210.0 Buy
      		258,169 6351 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock