ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,465.75
      1.23%
      US Tech 100
      18,519.60
      1.03%
      Dow Jones
      40,621.65
      1.72%
      Brent Oil
      80.205
      -1.63%
      Bitcoin
      67,430.81
      2.50%
      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 6601 - 6551 (10:04-10:02)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:04:42 12200.0 15 AT 12198.0 12200.0 Buy
      		269,215 6601 LSE
      10:04:33 12198.0 45 O 12198.0 12200.0 Sell
      		269,200 6600 LSE
      10:04:33 12198.0 50 AT 12198.0 12202.0 Sell
      		269,155 6599 LSE
      10:04:33 12200.0 100 AT 12200.0 12202.0 Sell
      		269,105 6598 LSE
      10:04:33 12200.0 100 AT 12200.0 12202.0 Sell
      		269,005 6597 LSE
      10:04:17 12200.0 3 AT 12198.0 12200.0 Buy
      		268,905 6596 LSE
      10:04:11 12200.0 48 AT 12196.0 12200.0 Buy
      		268,902 6595 LSE
      10:04:11 12200.0 23 AT 12196.0 12200.0 Buy
      		268,854 6594 LSE
      10:04:11 12200.0 129 AT 12196.0 12200.0 Buy
      		268,831 6593 LSE
      10:04:11 12200.0 10 AT 12196.0 12200.0 Buy
      		268,702 6592 LSE
      10:04:11 12200.0 55 AT 12196.0 12200.0 Buy
      		268,692 6591 LSE
      10:04:10 12196.0 20 AT 12194.0 12196.0 Buy
      		268,637 6590 LSE
      10:04:10 12196.0 17 AT 12194.0 12196.0 Buy
      		268,617 6589 LSE
      10:04:10 12196.0 27 AT 12194.0 12196.0 Buy
      		268,600 6588 LSE
      10:04:10 12196.0 27 AT 12192.0 12196.0 Buy
      		268,573 6587 LSE
      10:04:03 12196.0 31 AT 12196.0 12198.0 Sell
      		268,546 6586 LSE
      10:04:03 12196.0 47 AT 12196.0 12198.0 Sell
      		268,515 6585 LSE
      10:04:03 12196.0 4 AT 12196.0 12198.0 Sell
      		268,468 6584 LSE
      10:04:03 12196.0 57 AT 12196.0 12198.0 Sell
      		268,464 6583 LSE
      10:04:03 12196.0 50 AT 12196.0 12198.0 Sell
      		268,407 6582 LSE
      10:04:03 12196.0 12 AT 12196.0 12198.0 Sell
      		268,357 6581 LSE
      10:03:58 12196.92 9 O 12196.0 12200.0 Sell
      		268,345 6580 LSE
      10:03:41 12198.0 50 AT 12198.0 12200.0 Sell
      		268,336 6579 LSE
      10:03:39 12200.0 17 AT 12200.0 12202.0 Sell
      		268,286 6578 LSE
      10:03:39 12200.0 100 AT 12200.0 12202.0 Sell
      		268,269 6577 LSE
      10:03:39 12200.0 23 AT 12200.0 12204.0 Sell
      		268,169 6576 LSE
      10:03:39 12200.0 28 AT 12200.0 12204.0 Sell
      		268,146 6575 LSE
      10:03:39 12200.0 51 AT 12200.0 12204.0 Sell
      		268,118 6574 LSE
      10:03:39 12200.0 74 AT 12200.0 12204.0 Sell
      		268,067 6573 LSE
      10:03:39 12200.0 31 AT 12200.0 12204.0 Sell
      		267,993 6572 LSE
      10:03:39 12200.0 74 AT 12200.0 12204.0 Sell
      		267,962 6571 LSE
      10:03:39 12200.0 55 AT 12200.0 12204.0 Sell
      		267,888 6570 LSE
      10:03:39 12200.0 29 AT 12200.0 12204.0 Sell
      		267,833 6569 LSE
      10:03:39 12202.0 46 AT 12200.0 12202.0 Buy
      		267,804 6568 LSE
      10:03:39 12202.0 24 AT 12200.0 12202.0 Buy
      		267,758 6567 LSE
      10:03:39 12202.0 29 AT 12200.0 12202.0 Buy
      		267,734 6566 LSE
      10:03:39 12202.0 31 AT 12200.0 12202.0 Buy
      		267,705 6565 LSE
      10:03:27 12200.0 100 AT 12200.0 12202.0 Sell
      		267,674 6564 LSE
      10:03:19 12200.0 53 AT 12198.0 12200.0 Buy
      		267,574 6563 LSE
      10:03:19 12200.0 55 AT 12198.0 12200.0 Buy
      		267,521 6562 LSE
      10:03:19 12200.0 67 AT 12198.0 12200.0 Buy
      		267,466 6561 LSE
      10:03:19 12200.0 55 AT 12196.0 12200.0 Buy
      		267,399 6560 LSE
      10:03:19 12200.0 16 AT 12196.0 12200.0 Buy
      		267,344 6559 LSE
      10:02:59 12198.0 24 AT 12198.0 12200.0 Sell
      		267,328 6558 LSE
      10:02:59 12198.0 8 AT 12198.0 12200.0 Sell
      		267,304 6557 LSE
      10:02:50 12198.0 49 AT 12198.0 12200.0 Sell
      		267,296 6556 LSE
      10:02:50 12198.0 6 AT 12198.0 12200.0 Sell
      		267,247 6555 LSE
      10:02:44 12202.0 37 AT 12196.0 12202.0 Buy
      		267,241 6554 LSE
      10:02:44 12202.0 138 AT 12196.0 12202.0 Buy
      		267,204 6553 LSE
      10:02:44 12202.0 55 AT 12196.0 12202.0 Buy
      		267,066 6552 LSE
      10:02:44 12200.0 73 AT 12196.0 12200.0 Buy
      		267,011 6551 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock