ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.07
      1.11%
      US Tech 100
      18,531.20
      1.09%
      Dow Jones
      40,599.26
      1.66%
      Brent Oil
      80.02
      -1.86%
      Bitcoin
      67,497.53
      2.60%
      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 2651 - 2601 (04:42-04:38)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      04:42:03 12048.0 16 AT 12044.0 12048.0 Buy
      		116,093 2651 LSE
      04:42:03 12048.0 19 AT 12044.0 12048.0 Buy
      		116,077 2650 LSE
      04:42:03 12048.0 31 AT 12044.0 12048.0 Buy
      		116,058 2649 LSE
      04:42:03 12048.0 38 AT 12044.0 12048.0 Buy
      		116,027 2648 LSE
      04:42:03 12048.0 71 AT 12044.0 12048.0 Buy
      		115,989 2647 LSE
      04:42:03 12048.0 55 AT 12044.0 12048.0 Buy
      		115,918 2646 LSE
      04:42:03 12048.0 42 AT 12044.0 12048.0 Buy
      		115,863 2645 LSE
      04:42:03 12046.0 9 AT 12044.0 12046.0 Buy
      		115,821 2644 LSE
      04:42:03 12046.0 18 AT 12044.0 12046.0 Buy
      		115,812 2643 LSE
      04:42:03 12046.0 42 AT 12044.0 12046.0 Buy
      		115,794 2642 LSE
      04:42:03 12046.0 25 AT 12044.0 12046.0 Buy
      		115,752 2641 LSE
      04:42:03 12046.0 34 AT 12044.0 12046.0 Buy
      		115,727 2640 LSE
      04:42:01 12044.733 289 O 12044.0 12046.0 Sell
      		115,693 2639 LSE
      04:41:31 12044.0 59 AT 12044.0 12046.0 Sell
      		115,404 2638 LSE
      04:41:31 12044.0 40 AT 12044.0 12046.0 Sell
      		115,345 2637 LSE
      04:41:31 12044.0 2 AT 12044.0 12046.0 Sell
      		115,305 2636 LSE
      04:41:31 12044.0 44 AT 12044.0 12046.0 Sell
      		115,303 2635 LSE
      04:41:31 12044.0 56 AT 12044.0 12046.0 Sell
      		115,259 2634 LSE
      04:41:13 12044.0 23 AT 12042.0 12044.0 Buy
      		115,203 2633 LSE
      04:41:12 12044.0 10 AT 12042.0 12044.0 Buy
      		115,180 2632 LSE
      04:41:08 12042.0 32 AT 12040.0 12042.0 Buy
      		115,170 2631 LSE
      04:41:08 12042.0 59 AT 12040.0 12042.0 Buy
      		115,138 2630 LSE
      04:41:08 12042.0 61 AT 12040.0 12042.0 Buy
      		115,079 2629 LSE
      04:40:55 12040.0 6 AT 12038.0 12040.0 Buy
      		115,018 2628 LSE
      04:40:55 12040.0 26 AT 12040.0 12042.0 Sell
      		115,012 2627 LSE
      04:40:19 12042.0 14 AT 12038.0 12042.0 Buy
      		114,986 2626 LSE
      04:40:19 12042.0 42 AT 12038.0 12042.0 Buy
      		114,972 2625 LSE
      04:40:19 12042.0 22 AT 12038.0 12042.0 Buy
      		114,930 2624 LSE
      04:40:13 12040.0 14 AT 12038.0 12040.0 Buy
      		114,908 2623 LSE
      04:40:13 12040.0 1 O 12038.0 12040.0 Buy
      		114,894 2622 LSE
      04:40:12 12040.0 31 AT 12040.0 12042.0 Sell
      		114,893 2621 LSE
      04:40:10 12040.0 3 AT 12040.0 12042.0 Sell
      		114,862 2620 LSE
      04:40:06 12042.0 41 AT 12042.0 12044.0 Sell
      		114,859 2619 LSE
      04:40:02 12044.0 62 AT 12044.0 12046.0 Sell
      		114,818 2618 LSE
      04:39:58 12046.0 22 AT 12044.0 12046.0 Buy
      		114,756 2617 LSE
      04:39:56 12046.0 16 AT 12044.0 12046.0 Buy
      		114,734 2616 LSE
      04:39:42 12046.0 52 AT 12046.0 12048.0 Sell
      		114,718 2615 LSE
      04:39:42 12046.0 27 AT 12046.0 12048.0 Sell
      		114,666 2614 LSE
      04:39:42 12046.0 40 AT 12046.0 12048.0 Sell
      		114,639 2613 LSE
      04:39:36 12048.0 15 AT 12046.0 12048.0 Buy
      		114,599 2612 LSE
      04:39:36 12048.0 15 AT 12046.0 12048.0 Buy
      		114,584 2611 LSE
      04:38:57 12046.0 19 AT 12046.0 12050.0 Sell
      		114,569 2610 LSE
      04:38:56 12048.0 71 AT 12048.0 12052.0 Sell
      		114,550 2609 LSE
      04:38:56 12048.0 36 AT 12048.0 12052.0 Sell
      		114,479 2608 LSE
      04:38:54 12050.0 10 AT 12048.0 12050.0 Buy
      		114,443 2607 LSE
      04:38:54 12050.0 18 AT 12050.0 12052.0 Sell
      		114,433 2606 LSE
      04:38:54 12050.0 61 AT 12050.0 12052.0 Sell
      		114,415 2605 LSE
      04:38:54 12050.0 33 AT 12050.0 12052.0 Sell
      		114,354 2604 LSE
      04:38:44 12052.0 74 AT 12052.0 12054.0 Sell
      		114,321 2603 LSE
      04:38:44 12052.0 3 AT 12052.0 12054.0 Sell
      		114,247 2602 LSE
      04:38:30 12054.0 254 AT 12054.0 12056.0 Sell
      		114,244 2601 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      EU
      MMT
      M6 Metropole Television
      Delayed Upgrade Clock